TruBridge, Inc. - Common Stock (TBRG)
19.10
+0.03 (0.16%)
NASDAQ · Last Trade: Mar 4th, 3:34 AM EST
Historical Prices For TruBridge, Inc. - Common Stock (TBRG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 18.87 | 19.27 | 18.21 | 19.10 | 117,060 | 19.10 |
| 3/02/2026 | 18.88 | 19.39 | 18.84 | 19.07 | 60,937 | 19.07 |
| 2/27/2026 | 19.63 | 19.95 | 19.26 | 19.29 | 67,385 | 19.29 |
| 2/26/2026 | 20.09 | 20.36 | 19.60 | 19.77 | 128,236 | 19.77 |
| 2/25/2026 | 19.58 | 20.16 | 19.57 | 20.13 | 75,163 | 20.13 |
| 2/24/2026 | 19.50 | 19.86 | 19.34 | 19.62 | 134,148 | 19.62 |
| 2/23/2026 | 20.28 | 20.28 | 19.52 | 19.55 | 108,667 | 19.55 |
| 2/20/2026 | 19.84 | 20.46 | 19.72 | 20.28 | 106,072 | 20.28 |
| 2/19/2026 | 19.88 | 19.99 | 19.20 | 19.87 | 140,079 | 19.87 |
| 2/18/2026 | 19.66 | 20.61 | 19.60 | 20.10 | 304,714 | 20.10 |
| 2/17/2026 | 19.50 | 19.81 | 19.36 | 19.69 | 83,958 | 19.69 |
| 2/13/2026 | 18.86 | 19.90 | 18.86 | 19.50 | 91,318 | 19.50 |
| 2/12/2026 | 18.69 | 19.09 | 18.38 | 18.85 | 120,392 | 18.85 |
| 2/11/2026 | 19.00 | 19.10 | 18.26 | 18.64 | 150,412 | 18.64 |
| 2/10/2026 | 19.81 | 20.01 | 18.90 | 18.99 | 72,057 | 18.99 |
| 2/09/2026 | 20.23 | 20.61 | 19.34 | 19.70 | 100,447 | 19.70 |
| 2/06/2026 | 20.84 | 21.04 | 20.01 | 20.25 | 123,909 | 20.25 |
| 2/05/2026 | 22.27 | 22.85 | 20.62 | 20.82 | 138,617 | 20.82 |
| 2/04/2026 | 21.98 | 23.32 | 21.69 | 22.06 | 318,699 | 22.06 |
| 2/03/2026 | 20.34 | 21.47 | 20.11 | 21.05 | 358,075 | 21.05 |
| 2/02/2026 | 19.47 | 21.35 | 19.14 | 20.43 | 293,122 | 20.43 |
| 1/30/2026 | 19.44 | 19.73 | 18.90 | 19.35 | 91,986 | 19.35 |
| 1/29/2026 | 20.14 | 20.15 | 19.43 | 19.58 | 63,515 | 19.58 |
| 1/28/2026 | 20.40 | 20.40 | 19.96 | 20.10 | 63,465 | 20.10 |
| 1/27/2026 | 21.27 | 21.27 | 20.41 | 20.45 | 70,010 | 20.45 |
| 1/26/2026 | 20.50 | 21.05 | 20.50 | 20.86 | 43,697 | 20.86 |
| 1/23/2026 | 20.58 | 21.00 | 20.55 | 20.62 | 49,447 | 20.62 |
| 1/22/2026 | 20.28 | 20.90 | 20.23 | 20.75 | 49,283 | 20.75 |
| 1/21/2026 | 20.21 | 20.25 | 19.68 | 20.16 | 90,811 | 20.16 |
| 1/20/2026 | 20.45 | 20.55 | 20.09 | 20.10 | 52,112 | 20.10 |
| 1/16/2026 | 21.63 | 21.63 | 20.65 | 20.70 | 69,416 | 20.70 |
| 1/15/2026 | 21.90 | 22.06 | 21.38 | 21.74 | 114,541 | 21.74 |
| 1/14/2026 | 22.09 | 22.09 | 21.89 | 21.95 | 41,408 | 21.95 |
| 1/13/2026 | 21.89 | 21.99 | 21.72 | 21.95 | 87,282 | 21.95 |
| 1/12/2026 | 21.52 | 21.85 | 21.26 | 21.84 | 45,626 | 21.84 |
| 1/09/2026 | 22.57 | 22.98 | 21.38 | 21.51 | 132,543 | 21.51 |
| 1/08/2026 | 21.75 | 23.13 | 21.75 | 22.70 | 76,744 | 22.70 |
| 1/07/2026 | 21.80 | 22.03 | 21.45 | 21.72 | 93,231 | 21.72 |
| 1/06/2026 | 21.22 | 21.78 | 21.20 | 21.69 | 54,012 | 21.69 |
| 1/05/2026 | 21.01 | 21.81 | 20.89 | 21.42 | 58,509 | 21.42 |
| 1/02/2026 | 22.07 | 22.14 | 20.61 | 20.90 | 88,401 | 20.90 |
| 12/31/2025 | 21.87 | 22.12 | 21.71 | 22.07 | 49,877 | 22.07 |
| 12/30/2025 | 22.02 | 22.20 | 21.87 | 21.87 | 36,794 | 21.87 |
| 12/29/2025 | 22.07 | 22.24 | 22.04 | 22.07 | 42,913 | 22.07 |
| 12/26/2025 | 21.99 | 22.23 | 21.98 | 22.07 | 44,257 | 22.07 |
| 12/24/2025 | 22.46 | 22.46 | 22.02 | 22.06 | 42,198 | 22.06 |
| 12/23/2025 | 21.58 | 22.42 | 21.54 | 22.42 | 144,683 | 22.42 |
| 12/22/2025 | 21.76 | 22.55 | 21.67 | 21.68 | 57,579 | 21.68 |
| 12/19/2025 | 22.69 | 22.92 | 22.20 | 22.36 | 142,308 | 22.36 |
| 12/18/2025 | 22.29 | 22.94 | 22.07 | 22.79 | 110,599 | 22.79 |
| 12/17/2025 | 22.17 | 22.57 | 21.89 | 22.09 | 93,207 | 22.09 |
| 12/16/2025 | 22.54 | 22.55 | 22.04 | 22.25 | 86,948 | 22.25 |
| 12/15/2025 | 22.59 | 22.96 | 22.35 | 22.52 | 71,293 | 22.52 |
| 12/12/2025 | 22.70 | 23.30 | 22.35 | 22.55 | 93,000 | 22.55 |
| 12/11/2025 | 22.50 | 23.42 | 22.13 | 22.83 | 184,989 | 22.83 |
| 12/10/2025 | 22.47 | 22.57 | 22.07 | 22.38 | 99,291 | 22.38 |
| 12/09/2025 | 22.66 | 22.88 | 22.48 | 22.59 | 86,686 | 22.59 |
| 12/08/2025 | 23.12 | 23.20 | 22.71 | 22.77 | 98,973 | 22.77 |
| 12/05/2025 | 23.69 | 23.99 | 22.81 | 23.02 | 138,349 | 23.02 |
| 12/04/2025 | 23.96 | 23.96 | 23.01 | 23.59 | 96,340 | 23.59 |