Free Trial

TruBridge (TBRG) Stock Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free TBRG Stock Alerts
$8.04
+0.19 (+2.42%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsSocial Media

TruBridge Stock Price Performance

5 Day
Performance
-2.78%
1 Month
Performance
-11.55%
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

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

TBRG Stock Chart for Friday, April, 26, 2024

TBRG Chart by TradingView

TruBridge Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$7.92$7.85
-0.88%		$8.16$7.61130,206 shs$115.00 million
04/24/2024$8.09$7.92
-2.10%		$8.18$7.86131,059 shs$116.03 million
04/23/2024$8.24$8.09
-1.82%		$8.29$8.00100,308 shs$118.54 million
04/22/2024$8.27$8.24
-0.36%		$8.39$8.17186,542 shs$120.72 million
04/19/2024$8.10$8.27
+2.10%		$8.30$7.97153,594 shs$121.16 million
04/18/2024$8.31$8.10
-2.53%		$8.33$8.07147,186 shs$118.67 million
04/17/2024$8.35$8.31
-0.48%		$8.37$8.20105,906 shs$121.74 million
04/16/2024$8.55$8.35
-2.34%		$8.62$8.26210,672 shs$122.33 million
04/15/2024$8.79$8.55
-2.73%		$9.01$8.47158,460 shs$125.26 million
04/12/2024$8.96$8.79
-1.90%		$9.05$8.72159,558 shs$128.77 million
04/11/2024$9.01$8.96
-0.55%		$9.25$8.74123,946 shs$131.26 million
04/10/2024$9.11$9.01
-1.10%		$9.04$8.86165,528 shs$132.00 million
04/09/2024$9.04$9.11
+0.77%		$9.29$8.80151,975 shs$133.49 million
04/08/2024$8.87$9.04
+1.92%		$9.09$8.8087,590 shs$132.44 million
04/05/2024$8.32$8.87
+6.61%		$8.89$8.28123,387 shs$129.95 million
04/04/2024$8.49$8.32
-2.00%		$8.87$8.25119,176 shs$121.91 million
04/03/2024$8.78$8.49
-3.30%		$8.70$8.42134,034 shs$124.38 million
04/02/2024$8.42$8.78
+4.28%		$8.81$8.09189,735 shs$128.63 million
04/01/2024$9.22$8.42
-8.68%		$9.38$8.41185,320 shs$123.35 million
03/29/2024$9.22$9.22$9.86$9.19172,645 shs$133.76 million
03/28/2024$9.56$9.22
-3.56%		$9.86$9.19172,644 shs$133.78 million
03/27/2024$9.09$9.56
+5.17%		$9.59$8.96146,146 shs$138.72 million
03/26/2024$9.40$9.09
-3.30%		$9.68$9.07130,848 shs$131.90 million
03/25/2024$9.30$9.40
+1.08%		$9.51$9.18127,064 shs$136.39 million
03/22/2024$9.47$9.30
-1.80%		$9.50$9.17173,004 shs$134.94 million
03/21/2024$9.59$9.47
-1.25%		$9.81$9.16184,787 shs$137.41 million
03/20/2024$9.99$9.59
-4.00%		$10.04$9.52140,045 shs$139.15 million
03/19/2024$9.72$9.99
+2.78%		$10.19$9.70155,554 shs$145.35 million
03/18/2024$10.03$9.72
-3.09%		$10.25$9.66268,446 shs$141.43 million
03/15/2024$9.41$10.03
+6.59%		$10.09$9.24284,554 shs$145.94 million
03/14/2024$9.19$9.41
+2.39%		$9.44$8.75242,692 shs$136.92 million
03/13/2024$9.95$9.19
-7.64%		$10.14$9.12258,378 shs$133.71 million
03/12/2024$9.82$9.95
+1.32%		$10.05$9.52291,305 shs$144.77 million
03/11/2024$8.98$9.82
+9.35%		$9.88$8.79286,478 shs$142.88 million
03/08/2024$8.07$8.98
+11.28%		$9.13$8.21324,882 shs$130.66 million
03/07/2024$7.65$8.07
+5.49%		$8.10$7.71582,070 shs$117.42 million
03/06/2024$7.97$7.65
-4.02%		$8.00$7.55569,860 shs$111.31 million
03/05/2024N/A$7.97$7.99$7.55406,360 shs$0.00

Related Companies:
This page (NASDAQ:TBRG) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold