TruBridge (TBRG) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free TBRG Stock Alerts $9.41 +0.12 (+1.29%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsTrends TruBridge Stock Price Performance5 Day Performance-3.59%1 Month Performance+10.58% Receive TBRG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for TruBridge and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. TBRG Stock Chart for Sunday, June, 2, 2024 TBRG Chart by TradingView TruBridge Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$9.29$9.41+1.29%$9.47$9.2587,827 shs$141.24 million05/30/2024$9.25$9.29+0.43%$9.51$9.23107,156 shs$139.44 million05/29/2024$9.76$9.25-5.23%$9.75$9.19202,349 shs$138.84 million05/28/2024$10.04$9.76-2.79%$10.22$9.75258,291 shs$146.50 million05/27/2024$10.04$10.04$10.06$9.60150,900 shs$150.70 million05/24/2024$9.77$10.04+2.76%$10.06$9.60150,886 shs$150.70 million Get the Latest News and Ratings for TBRG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for TruBridge and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$9.26$9.77+5.51%$9.77$9.18155,431 shs$146.65 million05/22/2024$9.15$9.26+1.20%$9.30$9.00295,152 shs$138.97 million05/21/2024$9.00$9.15+1.67%$9.18$8.9995,783 shs$137.34 million05/20/2024$8.91$9.00+1.01%$9.10$8.90136,623 shs$135.09 million05/17/2024$9.25$8.91-3.68%$9.27$8.9098,727 shs$133.74 million05/16/2024$8.95$9.25+3.35%$9.25$8.8060,368 shs$138.84 million05/15/2024$8.80$8.95+1.70%$8.97$8.79109,641 shs$134.34 million05/14/2024$8.86$8.80-0.68%$9.16$8.79116,181 shs$128.92 million05/13/2024$8.77$8.86+1.03%$9.24$8.74320,123 shs$129.80 million05/10/2024$8.41$8.77+4.28%$8.83$8.09416,155 shs$128.51 million05/09/2024$8.27$8.41+1.69%$8.48$8.15262,459 shs$123.23 million05/08/2024$8.15$8.27+1.47%$8.44$7.98136,679 shs$121.18 million05/07/2024$8.11$8.15+0.49%$8.32$8.0899,279 shs$119.42 million05/06/2024$8.53$8.11-4.92%$8.59$8.04144,839 shs$118.81 million05/03/2024$8.51$8.53+0.24%$8.74$8.4095,197 shs$124.96 million05/02/2024$8.06$8.51+5.58%$8.53$8.10107,890 shs$124.70 million05/01/2024$7.90$8.06+2.03%$8.25$7.75111,448 shs$118.08 million04/30/2024$8.33$7.90-5.16%$8.40$7.89152,927 shs$115.74 million04/29/2024$8.04$8.33+3.61%$8.39$8.01186,281 shs$122.03 million04/26/2024$7.85$8.04+2.42%$8.12$7.7953,264 shs$117.79 million04/25/2024$7.92$7.85-0.88%$8.16$7.61130,206 shs$115.00 million04/24/2024$8.09$7.92-2.10%$8.18$7.86131,059 shs$116.03 million04/23/2024$8.24$8.09-1.82%$8.29$8.00100,308 shs$118.54 million04/22/2024$8.27$8.24-0.36%$8.39$8.17186,542 shs$120.72 million04/19/2024$8.10$8.27+2.10%$8.30$7.97153,594 shs$121.16 million04/18/2024$8.31$8.10-2.53%$8.33$8.07147,186 shs$118.67 million04/17/2024$8.35$8.31-0.48%$8.37$8.20105,906 shs$121.74 million04/16/2024$8.55$8.35-2.34%$8.62$8.26210,672 shs$122.33 million04/15/2024$8.79$8.55-2.73%$9.01$8.47158,460 shs$125.26 million04/12/2024$8.96$8.79-1.90%$9.05$8.72159,558 shs$128.77 million04/11/2024$9.01$8.96-0.55%$9.25$8.74123,946 shs$131.26 million04/10/2024$9.11$9.01-1.10%$9.04$8.86165,528 shs$132.00 million04/09/2024$9.04$9.11+0.77%$9.29$8.80151,975 shs$133.49 million04/08/2024$8.87$9.04+1.92%$9.09$8.8087,590 shs$132.44 millionSHOCKING Crypto Leak… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/05/2024$8.32$8.87+6.61%$8.89$8.28123,387 shs$129.95 million04/04/2024$8.49$8.32-2.00%$8.87$8.25119,176 shs$121.91 million04/03/2024$8.78$8.49-3.30%$8.70$8.42134,034 shs$124.38 million04/02/2024$8.42$8.78+4.28%$8.81$8.09189,735 shs$128.63 million04/01/2024$9.22$8.42-8.68%$9.38$8.41185,320 shs$123.35 million03/29/2024$9.22$9.22$9.86$9.19172,645 shs$133.76 million03/28/2024$9.56$9.22-3.56%$9.86$9.19172,644 shs$133.78 million03/27/2024$9.09$9.56+5.17%$9.59$8.96146,146 shs$138.72 million03/26/2024$9.40$9.09-3.30%$9.68$9.07130,848 shs$131.90 million03/25/2024$9.30$9.40+1.08%$9.51$9.18127,064 shs$136.39 million03/22/2024$9.47$9.30-1.80%$9.50$9.17173,004 shs$134.94 million03/21/2024$9.59$9.47-1.25%$9.81$9.16184,787 shs$137.41 million03/20/2024$9.99$9.59-4.00%$10.04$9.52140,045 shs$139.15 million03/19/2024$9.72$9.99+2.78%$10.19$9.70155,554 shs$145.35 million03/18/2024$10.03$9.72-3.09%$10.25$9.66268,446 shs$141.43 million03/15/2024$9.41$10.03+6.59%$10.09$9.24284,554 shs$145.94 million03/14/2024$9.19$9.41+2.39%$9.44$8.75242,692 shs$136.92 million03/13/2024$9.95$9.19-7.64%$10.14$9.12258,378 shs$133.71 million03/12/2024$9.82$9.95+1.32%$10.05$9.52291,305 shs$144.77 million03/11/2024$8.98$9.82+9.35%$9.88$8.79286,478 shs$142.88 million03/08/2024$8.07$8.98+11.28%$9.13$8.21324,882 shs$130.66 million03/07/2024$7.65$8.07+5.49%$8.10$7.71582,070 shs$117.42 million03/06/2024$7.97$7.65-4.02%$8.00$7.55569,860 shs$111.31 million03/05/2024N/A$7.97$7.99$7.55406,360 shs$0.00 Related Companies: PERI Stock Chart RMBL Stock Chart ISSC Stock Chart SNCR Stock Chart ATGL Stock Chart TSRI Stock Chart VRAR Stock Chart EVOL Stock Chart VENA Stock Chart XTIA Stock Chart Receive TBRG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TruBridge and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TBRG) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding TruBridge, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.