Skip to main content
TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
26.20
+0.02 (0.08%)
At close: Jun 26, 2026, 4:00 PM EDT
26.20
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

TruBridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.1826.2226.1626.2026.200.08%722,028
Jun 25, 202626.1526.1826.1526.1826.18-142,553
Jun 24, 202626.1326.1826.1326.1826.180.19%253,928
Jun 23, 202626.1426.1526.1126.1326.130.08%282,263
Jun 22, 202626.1026.1226.1026.1126.110.08%176,167
Jun 18, 202626.1426.1426.0926.0926.09-0.08%223,967
Jun 17, 202626.1326.1426.1026.1126.11-0.04%392,216
Jun 16, 202626.1326.1326.1126.1226.12-0.04%158,055
Jun 15, 202626.1226.1326.1126.1326.130.04%151,843
Jun 12, 202626.0826.1226.0426.1226.120.19%229,380
Jun 11, 202626.0726.0826.0126.0726.07-220,131
Jun 10, 202626.0126.0725.9826.0726.070.27%257,235
Jun 9, 202626.0626.0626.0026.0026.00-0.15%419,125
Jun 8, 202626.0626.0726.0426.0426.04-0.04%283,624
Jun 5, 202626.0626.0726.0426.0526.05-413,727
Jun 4, 202625.9826.0725.9626.0526.050.31%428,494
Jun 3, 202625.9625.9825.9525.9725.970.04%234,413
Jun 2, 202625.9525.9825.9525.9625.96-188,667
Jun 1, 202625.9625.9725.9525.9625.96-160,759
May 29, 202625.9425.9625.9425.9625.960.08%151,739
May 28, 202625.9425.9725.9425.9425.94-0.04%163,115
May 27, 202625.9525.9725.9225.9525.95-207,437
May 26, 202625.9225.9525.9125.9525.950.04%179,642
May 22, 202625.9325.9425.9025.9425.940.15%195,376
May 21, 202625.9325.9525.9025.9025.90-0.15%205,401
May 20, 202625.9325.9525.9025.9425.940.04%164,055
May 19, 202625.9325.9525.9025.9325.93-179,889
May 18, 202625.8625.9925.8625.9325.930.27%331,575
May 15, 202625.8425.8725.8325.8625.860.08%131,938
May 14, 202625.8525.8625.8425.8425.84-133,601
May 13, 202625.8925.8925.8425.8425.84-0.19%108,609
May 12, 202625.8325.8925.8225.8925.89-116,071
May 11, 202626.3626.5125.8025.8925.890.23%316,542
May 8, 202625.7525.8525.7525.8325.830.19%143,921
May 7, 202625.7225.8225.7225.7825.780.19%701,380
May 6, 202625.7525.7525.6925.7325.73-0.08%321,592
May 5, 202625.7525.7625.7225.7525.75-285,329
May 4, 202625.7825.8225.7225.7525.75-0.16%416,316
May 1, 202625.7025.7925.6825.7925.790.35%385,126
Apr 30, 202625.7125.7325.6525.7025.70-0.12%332,386
Apr 29, 202625.7325.7325.7025.7325.73-241,793
Apr 28, 202625.7525.7725.7125.7325.730.04%960,654
Apr 27, 202625.7725.7925.7225.7225.72-0.19%700,315
Apr 24, 202625.7525.8125.7125.7725.770.04%843,679
Apr 23, 202625.7025.8525.6025.7625.7612.59%2,265,405
Apr 22, 202623.0323.1622.7722.8822.880.09%132,207
Apr 21, 202623.1923.2822.8022.8622.86-1.38%126,224
Apr 20, 202623.2823.3222.5523.1823.18-0.30%188,323
Apr 17, 202622.4423.3722.1323.2523.255.06%323,793
Apr 16, 202622.2323.1922.0022.1322.13-381,990
Apr 15, 202621.9822.2121.4022.1322.132.74%285,818
Apr 14, 202621.0022.5620.8121.5421.541.51%560,743
Apr 13, 202619.2722.1219.2721.2221.2218.02%1,311,345
Apr 10, 202617.9618.0517.6117.9817.980.45%136,407
Apr 9, 202617.4418.1517.4417.9017.902.17%148,086
Apr 8, 202617.8218.1417.3117.5217.521.27%171,037
Apr 7, 202617.1417.7816.9917.3017.300.93%176,682
Apr 6, 202616.2217.2716.2217.1417.145.54%125,243
Apr 2, 202615.5616.4415.4416.2416.243.77%175,988
Apr 1, 202615.2116.1515.1015.6515.656.90%210,568
Mar 31, 202614.1514.9813.8814.6414.644.57%236,132
Mar 30, 202614.1414.4813.9114.0014.00-0.50%212,970
Mar 27, 202614.8314.8314.0514.0714.07-5.25%126,097
Mar 26, 202614.4814.9914.4814.8514.851.71%109,398
Mar 25, 202614.9915.0814.4114.6014.60-1.82%118,710
Mar 24, 202615.3115.4014.6714.8714.87-3.32%93,215
Mar 23, 202615.5515.9015.3215.3815.380.52%102,435
Mar 20, 202615.3515.4815.0315.3015.30-0.52%213,836
Mar 19, 202615.0415.6114.9115.3815.381.85%138,041
Mar 18, 202615.6115.6214.8015.1015.10-4.13%238,402
Mar 17, 202615.7017.1015.5515.7515.75-10.46%238,712
Mar 16, 202617.6118.2517.4517.5917.591.62%234,183
Mar 13, 202617.9717.9717.2217.3117.31-1.42%82,505
Mar 12, 202617.5317.8816.9517.5617.56-1.35%113,087
Mar 11, 202617.8417.9917.4017.8017.80-1.39%78,127
Mar 10, 202618.2618.8717.7618.0518.05-2.27%80,586
Mar 9, 202618.5018.6217.9718.4718.47-1.70%81,935
Mar 6, 202618.7118.8418.2318.7918.79-0.48%199,133
Mar 5, 202619.1719.8018.7718.8818.88-1.77%137,409
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%75,162
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%84,058
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