TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
25.73
+0.01 (0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TruBridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.75 | 25.77 | 25.71 | 25.73 | 25.73 | 0.04% | 960,654 |
| Apr 27, 2026 | 25.77 | 25.79 | 25.72 | 25.72 | 25.72 | -0.19% | 700,315 |
| Apr 24, 2026 | 25.75 | 25.81 | 25.71 | 25.77 | 25.77 | 0.04% | 843,679 |
| Apr 23, 2026 | 25.70 | 25.85 | 25.60 | 25.76 | 25.76 | 12.59% | 2,265,405 |
| Apr 22, 2026 | 23.03 | 23.16 | 22.77 | 22.88 | 22.88 | 0.09% | 132,207 |
| Apr 21, 2026 | 23.19 | 23.28 | 22.80 | 22.86 | 22.86 | -1.38% | 126,224 |
| Apr 20, 2026 | 23.28 | 23.32 | 22.55 | 23.18 | 23.18 | -0.30% | 188,323 |
| Apr 17, 2026 | 22.44 | 23.37 | 22.13 | 23.25 | 23.25 | 5.06% | 323,793 |
| Apr 16, 2026 | 22.23 | 23.19 | 22.00 | 22.13 | 22.13 | - | 381,990 |
| Apr 15, 2026 | 21.98 | 22.21 | 21.40 | 22.13 | 22.13 | 2.74% | 285,818 |
| Apr 14, 2026 | 21.00 | 22.56 | 20.81 | 21.54 | 21.54 | 1.51% | 560,743 |
| Apr 13, 2026 | 19.27 | 22.12 | 19.27 | 21.22 | 21.22 | 18.02% | 1,311,345 |
| Apr 10, 2026 | 17.96 | 18.05 | 17.61 | 17.98 | 17.98 | 0.45% | 136,407 |
| Apr 9, 2026 | 17.44 | 18.15 | 17.44 | 17.90 | 17.90 | 2.17% | 148,086 |
| Apr 8, 2026 | 17.82 | 18.14 | 17.31 | 17.52 | 17.52 | 1.27% | 171,037 |
| Apr 7, 2026 | 17.14 | 17.78 | 16.99 | 17.30 | 17.30 | 0.93% | 176,682 |
| Apr 6, 2026 | 16.22 | 17.27 | 16.22 | 17.14 | 17.14 | 5.54% | 125,243 |
| Apr 2, 2026 | 15.56 | 16.44 | 15.44 | 16.24 | 16.24 | 3.77% | 175,988 |
| Apr 1, 2026 | 15.21 | 16.15 | 15.10 | 15.65 | 15.65 | 6.90% | 210,568 |
| Mar 31, 2026 | 14.15 | 14.98 | 13.88 | 14.64 | 14.64 | 4.57% | 236,132 |
| Mar 30, 2026 | 14.14 | 14.48 | 13.91 | 14.00 | 14.00 | -0.50% | 212,970 |
| Mar 27, 2026 | 14.83 | 14.83 | 14.05 | 14.07 | 14.07 | -5.25% | 126,097 |
| Mar 26, 2026 | 14.48 | 14.99 | 14.48 | 14.85 | 14.85 | 1.71% | 109,398 |
| Mar 25, 2026 | 14.99 | 15.08 | 14.41 | 14.60 | 14.60 | -1.82% | 118,710 |
| Mar 24, 2026 | 15.31 | 15.40 | 14.67 | 14.87 | 14.87 | -3.32% | 93,215 |
| Mar 23, 2026 | 15.55 | 15.90 | 15.32 | 15.38 | 15.38 | 0.52% | 102,435 |
| Mar 20, 2026 | 15.35 | 15.48 | 15.03 | 15.30 | 15.30 | -0.52% | 213,836 |
| Mar 19, 2026 | 15.04 | 15.61 | 14.91 | 15.38 | 15.38 | 1.85% | 138,041 |
| Mar 18, 2026 | 15.61 | 15.62 | 14.80 | 15.10 | 15.10 | -4.13% | 238,402 |
| Mar 17, 2026 | 15.70 | 17.10 | 15.55 | 15.75 | 15.75 | -10.46% | 238,712 |
| Mar 16, 2026 | 17.61 | 18.25 | 17.45 | 17.59 | 17.59 | 1.62% | 234,183 |
| Mar 13, 2026 | 17.97 | 17.97 | 17.22 | 17.31 | 17.31 | -1.42% | 82,505 |
| Mar 12, 2026 | 17.53 | 17.88 | 16.95 | 17.56 | 17.56 | -1.35% | 113,087 |
| Mar 11, 2026 | 17.84 | 17.99 | 17.40 | 17.80 | 17.80 | -1.39% | 78,127 |
| Mar 10, 2026 | 18.26 | 18.87 | 17.76 | 18.05 | 18.05 | -2.27% | 80,586 |
| Mar 9, 2026 | 18.50 | 18.62 | 17.97 | 18.47 | 18.47 | -1.70% | 81,935 |
| Mar 6, 2026 | 18.71 | 18.84 | 18.23 | 18.79 | 18.79 | -0.48% | 199,133 |
| Mar 5, 2026 | 19.17 | 19.80 | 18.77 | 18.88 | 18.88 | -1.77% | 137,409 |
| Mar 4, 2026 | 19.24 | 19.38 | 18.82 | 19.22 | 19.22 | 0.63% | 51,583 |
| Mar 3, 2026 | 18.87 | 19.27 | 18.22 | 19.10 | 19.10 | 0.16% | 117,059 |
| Mar 2, 2026 | 18.88 | 19.39 | 18.84 | 19.07 | 19.07 | -1.14% | 60,936 |
| Feb 27, 2026 | 19.63 | 19.95 | 19.26 | 19.29 | 19.29 | -2.43% | 67,384 |
| Feb 26, 2026 | 20.09 | 20.36 | 19.60 | 19.77 | 19.77 | -1.79% | 128,235 |
| Feb 25, 2026 | 19.58 | 20.16 | 19.57 | 20.13 | 20.13 | 2.60% | 75,162 |
| Feb 24, 2026 | 19.50 | 19.86 | 19.34 | 19.62 | 19.62 | 0.36% | 134,147 |
| Feb 23, 2026 | 20.28 | 20.28 | 19.52 | 19.55 | 19.55 | -3.60% | 108,666 |
| Feb 20, 2026 | 19.84 | 20.46 | 19.72 | 20.28 | 20.28 | 2.06% | 106,072 |
| Feb 19, 2026 | 19.88 | 19.99 | 19.21 | 19.87 | 19.87 | -1.14% | 140,079 |
| Feb 18, 2026 | 19.66 | 20.61 | 19.60 | 20.10 | 20.10 | 2.08% | 304,714 |
| Feb 17, 2026 | 19.50 | 19.81 | 19.37 | 19.69 | 19.69 | 0.97% | 84,058 |
| Feb 13, 2026 | 18.86 | 19.90 | 18.86 | 19.50 | 19.50 | 3.45% | 91,318 |
| Feb 12, 2026 | 18.69 | 19.09 | 18.38 | 18.85 | 18.85 | 1.13% | 120,392 |
| Feb 11, 2026 | 19.00 | 19.10 | 18.26 | 18.64 | 18.64 | -1.84% | 150,412 |
| Feb 10, 2026 | 19.81 | 20.01 | 18.90 | 18.99 | 18.99 | -3.60% | 72,059 |
| Feb 9, 2026 | 20.23 | 20.61 | 19.34 | 19.70 | 19.70 | -2.72% | 100,447 |
| Feb 6, 2026 | 20.84 | 21.04 | 20.01 | 20.25 | 20.25 | -2.74% | 123,909 |
| Feb 5, 2026 | 22.27 | 22.85 | 20.62 | 20.82 | 20.82 | -5.62% | 138,705 |
| Feb 4, 2026 | 21.98 | 23.32 | 21.69 | 22.06 | 22.06 | 4.80% | 318,699 |
| Feb 3, 2026 | 20.34 | 21.47 | 20.11 | 21.05 | 21.05 | 3.03% | 358,075 |
| Feb 2, 2026 | 19.47 | 21.35 | 19.15 | 20.43 | 20.43 | 5.58% | 293,807 |
| Jan 30, 2026 | 19.44 | 19.74 | 18.90 | 19.35 | 19.35 | -1.17% | 91,986 |
| Jan 29, 2026 | 20.14 | 20.15 | 19.44 | 19.58 | 19.58 | -2.59% | 63,515 |
| Jan 28, 2026 | 20.40 | 20.40 | 19.96 | 20.10 | 20.10 | -1.71% | 63,465 |
| Jan 27, 2026 | 21.27 | 21.27 | 20.41 | 20.45 | 20.45 | -1.97% | 70,010 |
| Jan 26, 2026 | 20.50 | 21.05 | 20.50 | 20.86 | 20.86 | 1.16% | 43,697 |
| Jan 23, 2026 | 20.58 | 21.00 | 20.55 | 20.62 | 20.62 | -0.63% | 49,447 |
| Jan 22, 2026 | 20.28 | 20.90 | 20.24 | 20.75 | 20.75 | 2.93% | 49,283 |
| Jan 21, 2026 | 20.21 | 20.25 | 19.68 | 20.16 | 20.16 | 0.30% | 90,811 |
| Jan 20, 2026 | 20.50 | 20.55 | 20.09 | 20.10 | 20.10 | -2.90% | 52,112 |
| Jan 16, 2026 | 21.63 | 21.63 | 20.65 | 20.70 | 20.70 | -4.78% | 69,416 |
| Jan 15, 2026 | 21.90 | 22.06 | 21.38 | 21.74 | 21.74 | -0.96% | 114,541 |
| Jan 14, 2026 | 22.10 | 22.10 | 21.89 | 21.95 | 21.95 | - | 41,408 |
| Jan 13, 2026 | 21.89 | 21.99 | 21.72 | 21.95 | 21.95 | 0.50% | 87,282 |
| Jan 12, 2026 | 21.52 | 21.85 | 21.26 | 21.84 | 21.84 | 1.53% | 45,626 |
| Jan 9, 2026 | 22.57 | 22.99 | 21.38 | 21.51 | 21.51 | -5.24% | 132,543 |
| Jan 8, 2026 | 21.75 | 23.13 | 21.75 | 22.70 | 22.70 | 4.51% | 76,744 |
| Jan 7, 2026 | 21.80 | 22.03 | 21.45 | 21.72 | 21.72 | 0.14% | 93,231 |
| Jan 6, 2026 | 21.22 | 21.78 | 21.20 | 21.69 | 21.69 | 1.26% | 54,012 |
| Jan 5, 2026 | 21.01 | 21.81 | 20.89 | 21.42 | 21.42 | 2.49% | 58,509 |
| Jan 2, 2026 | 22.07 | 22.14 | 20.61 | 20.90 | 20.90 | -5.30% | 88,401 |
| Dec 31, 2025 | 21.87 | 22.12 | 21.72 | 22.07 | 22.07 | 0.91% | 49,877 |
| Dec 30, 2025 | 22.02 | 22.20 | 21.87 | 21.87 | 21.87 | -0.91% | 36,794 |
| Dec 29, 2025 | 22.07 | 22.24 | 22.04 | 22.07 | 22.07 | - | 42,913 |
| Dec 26, 2025 | 21.99 | 22.23 | 21.98 | 22.07 | 22.07 | 0.05% | 44,257 |
| Dec 24, 2025 | 22.46 | 22.46 | 22.02 | 22.06 | 22.06 | -1.61% | 42,198 |
| Dec 23, 2025 | 21.58 | 22.42 | 21.54 | 22.42 | 22.42 | 3.41% | 144,683 |
| Dec 22, 2025 | 21.76 | 22.55 | 21.67 | 21.68 | 21.68 | -3.04% | 57,579 |
| Dec 19, 2025 | 22.69 | 22.92 | 22.20 | 22.36 | 22.36 | -1.89% | 142,308 |
| Dec 18, 2025 | 22.29 | 22.94 | 22.07 | 22.79 | 22.79 | 3.17% | 110,599 |
| Dec 17, 2025 | 22.17 | 22.57 | 21.89 | 22.09 | 22.09 | -0.72% | 93,209 |
| Dec 16, 2025 | 22.54 | 22.55 | 22.04 | 22.25 | 22.25 | -1.20% | 86,948 |
| Dec 15, 2025 | 22.59 | 22.96 | 22.35 | 22.52 | 22.52 | -0.13% | 71,293 |
| Dec 12, 2025 | 22.70 | 23.30 | 22.35 | 22.55 | 22.55 | -1.23% | 93,000 |
| Dec 11, 2025 | 22.50 | 23.42 | 22.13 | 22.83 | 22.83 | 2.01% | 184,989 |
| Dec 10, 2025 | 22.47 | 22.58 | 22.07 | 22.38 | 22.38 | -0.93% | 99,291 |
| Dec 9, 2025 | 22.66 | 22.88 | 22.48 | 22.59 | 22.59 | -0.79% | 86,686 |
| Dec 8, 2025 | 23.12 | 23.20 | 22.71 | 22.77 | 22.77 | -1.09% | 98,973 |
| Dec 5, 2025 | 23.69 | 23.99 | 22.81 | 23.02 | 23.02 | -2.42% | 138,349 |
| Dec 4, 2025 | 23.96 | 23.96 | 23.01 | 23.59 | 23.59 | 1.29% | 96,340 |
| Dec 3, 2025 | 22.95 | 23.30 | 22.85 | 23.29 | 23.29 | 1.75% | 73,194 |