Skip to main content
TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
18.47
-0.32 (-1.70%)
At close: Mar 9, 2026, 4:00 PM EDT
18.47
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

TruBridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.5018.6217.9718.52--1.46%64,235
Mar 6, 202618.7118.8418.2318.7918.79-0.48%199,133
Mar 5, 202619.1719.8018.7718.8818.88-1.77%137,403
Mar 4, 202619.2419.3818.8219.2219.220.63%51,583
Mar 3, 202618.8719.2718.2219.1019.100.16%117,059
Mar 2, 202618.8819.3918.8419.0719.07-1.14%60,936
Feb 27, 202619.6319.9519.2619.2919.29-2.43%67,384
Feb 26, 202620.0920.3619.6019.7719.77-1.79%128,235
Feb 25, 202619.5820.1619.5720.1320.132.60%75,161
Feb 24, 202619.5019.8619.3419.6219.620.36%134,147
Feb 23, 202620.2820.2819.5219.5519.55-3.60%108,666
Feb 20, 202619.8420.4619.7220.2820.282.06%106,072
Feb 19, 202619.8819.9919.2119.8719.87-1.14%140,079
Feb 18, 202619.6620.6119.6020.1020.102.08%304,714
Feb 17, 202619.5019.8119.3719.6919.690.97%83,958
Feb 13, 202618.8619.9018.8619.5019.503.45%91,318
Feb 12, 202618.6919.0918.3818.8518.851.13%120,392
Feb 11, 202619.0019.1018.2618.6418.64-1.84%150,412
Feb 10, 202619.8120.0118.9018.9918.99-3.60%72,059
Feb 9, 202620.2320.6119.3419.7019.70-2.72%100,447
Feb 6, 202620.8421.0420.0120.2520.25-2.74%123,909
Feb 5, 202622.2722.8520.6220.8220.82-5.62%138,705
Feb 4, 202621.9823.3221.6922.0622.064.80%318,699
Feb 3, 202620.3421.4720.1121.0521.053.03%358,075
Feb 2, 202619.4721.3519.1520.4320.435.58%293,807
Jan 30, 202619.4419.7418.9019.3519.35-1.17%91,986
Jan 29, 202620.1420.1519.4419.5819.58-2.59%63,515
Jan 28, 202620.4020.4019.9620.1020.10-1.71%63,465
Jan 27, 202621.2721.2720.4120.4520.45-1.97%70,010
Jan 26, 202620.5021.0520.5020.8620.861.16%43,697
Jan 23, 202620.5821.0020.5520.6220.62-0.63%49,447
Jan 22, 202620.2820.9020.2420.7520.752.93%49,283
Jan 21, 202620.2120.2519.6820.1620.160.30%90,811
Jan 20, 202620.5020.5520.0920.1020.10-2.90%52,112
Jan 16, 202621.6321.6320.6520.7020.70-4.78%69,416
Jan 15, 202621.9022.0621.3821.7421.74-0.96%114,541
Jan 14, 202622.1022.1021.8921.9521.95-41,408
Jan 13, 202621.8921.9921.7221.9521.950.50%87,282
Jan 12, 202621.5221.8521.2621.8421.841.53%45,626
Jan 9, 202622.5722.9921.3821.5121.51-5.24%132,543
Jan 8, 202621.7523.1321.7522.7022.704.51%76,744
Jan 7, 202621.8022.0321.4521.7221.720.14%93,231
Jan 6, 202621.2221.7821.2021.6921.691.26%54,012
Jan 5, 202621.0121.8120.8921.4221.422.49%58,509
Jan 2, 202622.0722.1420.6120.9020.90-5.30%88,401
Dec 31, 202521.8722.1221.7222.0722.070.91%49,877
Dec 30, 202522.0222.2021.8721.8721.87-0.91%36,794
Dec 29, 202522.0722.2422.0422.0722.07-42,913
Dec 26, 202521.9922.2321.9822.0722.070.05%44,257
Dec 24, 202522.4622.4622.0222.0622.06-1.61%42,198
Dec 23, 202521.5822.4221.5422.4222.423.41%144,683
Dec 22, 202521.7622.5521.6721.6821.68-3.04%57,579
Dec 19, 202522.6922.9222.2022.3622.36-1.89%142,308
Dec 18, 202522.2922.9422.0722.7922.793.17%110,599
Dec 17, 202522.1722.5721.8922.0922.09-0.72%93,209
Dec 16, 202522.5422.5522.0422.2522.25-1.20%86,948
Dec 15, 202522.5922.9622.3522.5222.52-0.13%71,293
Dec 12, 202522.7023.3022.3522.5522.55-1.23%93,000
Dec 11, 202522.5023.4222.1322.8322.832.01%184,989
Dec 10, 202522.4722.5822.0722.3822.38-0.93%99,291
Dec 9, 202522.6622.8822.4822.5922.59-0.79%86,686
Dec 8, 202523.1223.2022.7122.7722.77-1.09%98,973
Dec 5, 202523.6923.9922.8123.0223.02-2.42%138,349
Dec 4, 202523.9623.9623.0123.5923.591.29%96,340
Dec 3, 202522.9523.3022.8523.2923.291.75%73,194
Dec 2, 202522.3722.9622.2722.8922.892.19%111,127
Dec 1, 202521.8522.6221.7522.4022.402.00%164,738
Nov 28, 202522.4022.7521.8621.9621.96-2.44%68,279
Nov 26, 202522.5122.6622.0822.5122.51-0.13%79,711
Nov 25, 202521.9622.5521.8322.5422.543.63%84,182
Nov 24, 202521.4122.0221.3021.7521.750.93%73,720
Nov 21, 202521.0021.6920.8121.5521.552.62%95,979
Nov 20, 202520.8321.1620.5821.0021.001.89%90,640
Nov 19, 202521.2121.4420.3720.6120.61-2.37%118,512
Nov 18, 202520.4621.4420.1221.1121.112.93%109,112
Nov 17, 202520.6921.0120.3020.5120.510.69%125,634
Nov 14, 202520.3520.4020.0120.3720.37-0.24%101,848
Nov 13, 202520.1020.5320.0020.4220.421.09%141,153
Nov 12, 202519.5020.2319.5020.2020.203.59%101,917
Nov 11, 202519.0019.6219.0019.5019.502.31%85,797
Nov 10, 202519.3719.5718.7719.0619.06-1.85%108,236
Nov 7, 202520.3220.9818.5019.4219.420.94%137,477
Nov 6, 202519.2119.4819.1319.2419.24-0.26%82,273
Nov 5, 202519.3319.3318.9119.2919.290.42%66,318
Nov 4, 202518.9419.4018.8019.2119.210.05%63,902
Nov 3, 202519.1719.2218.4619.2019.20-0.10%55,541
Oct 31, 202519.1419.2518.5219.2219.22-0.26%57,304
Oct 30, 202519.3919.6119.1619.2719.27-1.13%70,798
Oct 29, 202519.5019.9119.2919.4919.49-0.15%141,256
Oct 28, 202519.5419.7519.5019.5219.52-35,418
Oct 27, 202519.8020.0119.5019.5219.52-1.36%44,365
Oct 24, 202519.6119.9819.4119.7919.791.70%49,543
Oct 23, 202519.6619.6619.4419.4619.46-0.15%43,651
Oct 22, 202520.1120.1119.4319.4919.49-2.26%63,251
Oct 21, 202519.7220.1319.5519.9419.940.86%52,222
Oct 20, 202519.6420.3119.4719.7719.771.65%54,091
Oct 17, 202519.9120.2219.1519.4519.45-2.90%93,838
Oct 16, 202520.1420.4519.7420.0320.030.05%51,658
Oct 15, 202520.0220.4319.8420.0220.02-0.15%56,112
Oct 14, 202519.5420.1319.4120.0520.051.31%63,603