NASDAQ : TBRG
TruBridge, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 26.24 USD (Jul 8, 2026, 4:00 PM EDT) · Market cap 388.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TruBridge, Inc. (TBRG) closed at 26.24 USD on 2026-07-08. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-08 | 26.24 | 26.25 | 26.24 | 26.24 | 302,528 | +0.00% |
| 2026-07-07 | 26.25 | 26.25 | 26.2 | 26.24 | 335,056 | -0.04% |
| 2026-07-06 | 26.22 | 26.25 | 26.22 | 26.25 | 300,053 | +0.04% |
| 2026-07-02 | 26.24 | 26.24 | 26.22 | 26.24 | 570,925 | +0.04% |
| 2026-07-01 | 26.21 | 26.23 | 26.2 | 26.23 | 326,022 | +0.08% |
| 2026-06-30 | 26.19 | 26.21 | 26.17 | 26.21 | 166,337 | +0.11% |
| 2026-06-29 | 26.22 | 26.22 | 26.165 | 26.18 | 409,989 | -0.08% |
| 2026-06-26 | 26.18 | 26.22 | 26.16 | 26.2 | 722,028 | +0.08% |
| 2026-06-25 | 26.15 | 26.18 | 26.15 | 26.18 | 142,553 | +0.00% |
| 2026-06-24 | 26.13 | 26.18 | 26.13 | 26.18 | 253,928 | +0.19% |
| 2026-06-23 | 26.14 | 26.15 | 26.11 | 26.13 | 282,263 | +0.08% |
| 2026-06-22 | 26.1 | 26.12 | 26.1 | 26.11 | 176,167 | +0.08% |
| 2026-06-18 | 26.14 | 26.14 | 26.09 | 26.09 | 223,967 | -0.08% |
| 2026-06-17 | 26.13 | 26.14 | 26.1 | 26.11 | 392,216 | -0.04% |
| 2026-06-16 | 26.13 | 26.13 | 26.11 | 26.12 | 158,055 | -0.04% |
| 2026-06-15 | 26.12 | 26.13 | 26.11 | 26.13 | 151,843 | +0.04% |
| 2026-06-12 | 26.08 | 26.12 | 26.04 | 26.12 | 229,380 | +0.19% |
| 2026-06-11 | 26.07 | 26.08 | 26.01 | 26.07 | 220,131 | +0.00% |
| 2026-06-10 | 26.01 | 26.07 | 25.98 | 26.07 | 257,235 | +0.27% |
| 2026-06-09 | 26.06 | 26.06 | 26 | 26 | 419,125 | -0.15% |
| 2026-06-08 | 26.06 | 26.07 | 26.04 | 26.04 | 283,624 | -0.04% |
| 2026-06-05 | 26.06 | 26.07 | 26.04 | 26.05 | 413,727 | +0.00% |
| 2026-06-04 | 25.98 | 26.07 | 25.96 | 26.05 | 428,494 | +0.31% |
| 2026-06-03 | 25.96 | 25.98 | 25.95 | 25.97 | 234,413 | +0.04% |
| 2026-06-02 | 25.95 | 25.98 | 25.95 | 25.96 | 188,667 | +0.00% |
| 2026-06-01 | 25.96 | 25.97 | 25.95 | 25.96 | 160,759 | +0.00% |
| 2026-05-29 | 25.94 | 25.96 | 25.94 | 25.96 | 151,739 | +0.08% |
| 2026-05-28 | 25.94 | 25.97 | 25.94 | 25.94 | 163,115 | -0.04% |
| 2026-05-27 | 25.95 | 25.97 | 25.92 | 25.95 | 207,437 | +0.00% |
| 2026-05-26 | 25.92 | 25.95 | 25.91 | 25.95 | 179,642 | +0.04% |
| 2026-05-22 | 25.93 | 25.94 | 25.9 | 25.94 | 195,376 | +0.15% |
| 2026-05-21 | 25.93 | 25.95 | 25.9 | 25.9 | 205,401 | -0.15% |
| 2026-05-20 | 25.93 | 25.95 | 25.9 | 25.94 | 164,055 | +0.04% |
| 2026-05-19 | 25.93 | 25.95 | 25.9 | 25.93 | 179,889 | +0.00% |
| 2026-05-18 | 25.86 | 25.99 | 25.855 | 25.93 | 331,575 | +0.27% |
| 2026-05-15 | 25.84 | 25.87 | 25.83 | 25.86 | 131,938 | +0.08% |
| 2026-05-14 | 25.85 | 25.86 | 25.84 | 25.84 | 133,601 | +0.00% |
| 2026-05-13 | 25.89 | 25.89 | 25.84 | 25.84 | 108,609 | -0.19% |
| 2026-05-12 | 25.83 | 25.89 | 25.82 | 25.89 | 116,071 | +0.00% |
| 2026-05-11 | 26.36 | 26.51 | 25.8 | 25.89 | 316,542 | +0.23% |
| 2026-05-08 | 25.75 | 25.85 | 25.75 | 25.83 | 143,921 | +0.19% |
| 2026-05-07 | 25.72 | 25.82 | 25.72 | 25.78 | 701,380 | +0.19% |
| 2026-05-06 | 25.75 | 25.75 | 25.69 | 25.73 | 321,592 | -0.08% |
| 2026-05-05 | 25.75 | 25.76 | 25.72 | 25.75 | 285,329 | +0.00% |
| 2026-05-04 | 25.78 | 25.815 | 25.72 | 25.75 | 416,316 | -0.16% |
| 2026-05-01 | 25.7 | 25.79 | 25.68 | 25.79 | 385,126 | +0.35% |
| 2026-04-30 | 25.71 | 25.725 | 25.65 | 25.7 | 332,386 | -0.12% |
| 2026-04-29 | 25.73 | 25.73 | 25.7 | 25.73 | 241,793 | +0.00% |
| 2026-04-28 | 25.75 | 25.77 | 25.71 | 25.73 | 960,654 | +0.04% |
| 2026-04-27 | 25.77 | 25.79 | 25.717 | 25.72 | 700,315 | -0.19% |
| 2026-04-24 | 25.75 | 25.81 | 25.71 | 25.77 | 843,679 | +0.04% |
| 2026-04-23 | 25.7 | 25.85 | 25.6 | 25.76 | 2,265,405 | +12.59% |
| 2026-04-22 | 23.03 | 23.16 | 22.77 | 22.88 | 132,207 | +0.09% |
| 2026-04-21 | 23.19 | 23.28 | 22.795 | 22.86 | 126,224 | -1.38% |
| 2026-04-20 | 23.28 | 23.315 | 22.55 | 23.18 | 188,323 | -0.30% |
| 2026-04-17 | 22.44 | 23.37 | 22.126 | 23.25 | 323,793 | +5.06% |
| 2026-04-16 | 22.23 | 23.19 | 22 | 22.13 | 381,990 | +0.00% |
| 2026-04-15 | 21.98 | 22.21 | 21.4 | 22.13 | 285,818 | +2.74% |
| 2026-04-14 | 21 | 22.558 | 20.81 | 21.54 | 560,743 | +1.51% |
| 2026-04-13 | 19.27 | 22.12 | 19.27 | 21.22 | 1,311,345 | +18.02% |
| 2026-04-10 | 17.96 | 18.05 | 17.61 | 17.98 | 136,407 | +0.45% |
| 2026-04-09 | 17.44 | 18.15 | 17.44 | 17.9 | 148,086 | +2.17% |
| 2026-04-08 | 17.82 | 18.135 | 17.31 | 17.52 | 171,037 | +1.27% |
| 2026-04-07 | 17.14 | 17.784 | 16.99 | 17.3 | 176,682 | +0.93% |
| 2026-04-06 | 16.22 | 17.27 | 16.22 | 17.14 | 125,243 | +5.54% |
| 2026-04-02 | 15.56 | 16.44 | 15.44 | 16.24 | 175,988 | +3.77% |
| 2026-04-01 | 15.21 | 16.15 | 15.1 | 15.65 | 210,568 | +6.90% |
| 2026-03-31 | 14.15 | 14.98 | 13.88 | 14.64 | 236,132 | +4.57% |
| 2026-03-30 | 14.14 | 14.479 | 13.91 | 14 | 212,970 | -0.50% |
| 2026-03-27 | 14.83 | 14.83 | 14.045 | 14.07 | 126,097 | -5.25% |
| 2026-03-26 | 14.48 | 14.99 | 14.48 | 14.85 | 109,398 | +1.71% |
| 2026-03-25 | 14.99 | 15.08 | 14.41 | 14.6 | 118,710 | -1.82% |
| 2026-03-24 | 15.31 | 15.4 | 14.67 | 14.87 | 93,215 | -3.32% |
| 2026-03-23 | 15.55 | 15.9 | 15.32 | 15.38 | 102,435 | +0.52% |
| 2026-03-20 | 15.35 | 15.48 | 15.03 | 15.3 | 213,836 | -0.52% |
| 2026-03-19 | 15.04 | 15.61 | 14.905 | 15.38 | 138,041 | +1.85% |
| 2026-03-18 | 15.61 | 15.62 | 14.8 | 15.1 | 238,402 | -4.13% |
| 2026-03-17 | 15.7 | 17.1 | 15.55 | 15.75 | 238,712 | -10.46% |
| 2026-03-16 | 17.61 | 18.25 | 17.45 | 17.59 | 234,183 | +1.62% |
| 2026-03-13 | 17.97 | 17.97 | 17.22 | 17.31 | 82,505 | -1.42% |
| 2026-03-12 | 17.53 | 17.88 | 16.95 | 17.56 | 113,087 | -1.35% |
| 2026-03-11 | 17.84 | 17.99 | 17.4 | 17.8 | 78,127 | -1.39% |
| 2026-03-10 | 18.26 | 18.87 | 17.755 | 18.05 | 80,586 | -2.27% |
| 2026-03-09 | 18.5 | 18.62 | 17.965 | 18.47 | 81,935 | -1.70% |
| 2026-03-06 | 18.71 | 18.835 | 18.23 | 18.79 | 199,133 | -0.48% |
| 2026-03-05 | 19.17 | 19.8 | 18.77 | 18.88 | 137,409 | -1.77% |
| 2026-03-04 | 19.24 | 19.38 | 18.82 | 19.22 | 51,583 | +0.63% |
| 2026-03-03 | 18.87 | 19.27 | 18.215 | 19.1 | 117,059 | +0.16% |
| 2026-03-02 | 18.88 | 19.389 | 18.84 | 19.07 | 60,936 | -1.14% |
| 2026-02-27 | 19.63 | 19.945 | 19.26 | 19.29 | 67,384 | -2.43% |
| 2026-02-26 | 20.09 | 20.36 | 19.6 | 19.77 | 128,235 | -1.79% |
| 2026-02-25 | 19.58 | 20.16 | 19.569 | 20.13 | 75,162 | +2.60% |
| 2026-02-24 | 19.5 | 19.86 | 19.34 | 19.62 | 134,147 | +0.36% |
| 2026-02-23 | 20.28 | 20.28 | 19.52 | 19.55 | 108,666 | -3.60% |
| 2026-02-20 | 19.84 | 20.46 | 19.72 | 20.28 | 106,072 | +2.06% |
| 2026-02-19 | 19.88 | 19.99 | 19.205 | 19.87 | 140,079 | -1.14% |
| 2026-02-18 | 19.66 | 20.61 | 19.6 | 20.1 | 304,714 | +2.08% |
| 2026-02-17 | 19.5 | 19.81 | 19.365 | 19.69 | 84,058 | +0.97% |
| 2026-02-13 | 18.86 | 19.9 | 18.86 | 19.5 | 91,318 | +3.45% |
| 2026-02-12 | 18.69 | 19.085 | 18.38 | 18.85 | 120,392 | +1.13% |
| 2026-02-11 | 19 | 19.1 | 18.26 | 18.64 | 150,412 | -1.84% |
| 2026-02-10 | 19.81 | 20.01 | 18.9 | 18.99 | 72,059 | -3.60% |
| 2026-02-09 | 20.23 | 20.605 | 19.34 | 19.7 | 100,447 | -2.72% |
| 2026-02-06 | 20.84 | 21.04 | 20.01 | 20.25 | 123,909 | -2.74% |
| 2026-02-05 | 22.27 | 22.85 | 20.62 | 20.82 | 138,705 | -5.62% |
| 2026-02-04 | 21.98 | 23.32 | 21.69 | 22.06 | 318,699 | +4.80% |
| 2026-02-03 | 20.34 | 21.47 | 20.11 | 21.05 | 358,075 | +3.03% |
| 2026-02-02 | 19.47 | 21.35 | 19.145 | 20.43 | 293,807 | +5.58% |
| 2026-01-30 | 19.44 | 19.735 | 18.9 | 19.35 | 91,986 | -1.17% |
| 2026-01-29 | 20.14 | 20.15 | 19.435 | 19.58 | 63,515 | -2.59% |
| 2026-01-28 | 20.4 | 20.4 | 19.96 | 20.1 | 63,464 | -1.71% |
| 2026-01-27 | 21.27 | 21.27 | 20.41 | 20.45 | 70,010 | -1.97% |
| 2026-01-26 | 20.5 | 21.045 | 20.5 | 20.86 | 43,697 | +1.16% |
| 2026-01-23 | 20.58 | 21 | 20.55 | 20.62 | 49,447 | -0.63% |
| 2026-01-22 | 20.28 | 20.9 | 20.235 | 20.75 | 49,283 | +2.93% |
| 2026-01-21 | 20.21 | 20.25 | 19.68 | 20.16 | 90,811 | +0.30% |
| 2026-01-20 | 20.5 | 20.55 | 20.09 | 20.1 | 52,112 | -2.90% |
| 2026-01-16 | 21.63 | 21.63 | 20.65 | 20.7 | 69,416 | -4.78% |
| 2026-01-15 | 21.9 | 22.06 | 21.38 | 21.74 | 114,541 | -0.96% |
| 2026-01-14 | 22.095 | 22.095 | 21.89 | 21.95 | 41,408 | +0.00% |