Free Trial
→ Lying in hospital… staring at the light (From Porter & Company) (Ad) Free TBRG Stock Alerts

TruBridge (TBRG) Stock Chart & Stock Price History

TruBridge logo
$27.48 -0.62 (-2.21%)
As of 10:04 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

TruBridge Stock Price Performance

5 Day
Performance
+2.48%
1 Month
Performance
-0.53%
3 Month
Performance
+56.55%
6 Month
Performance
+129.76%
Year-To-Date
Performance
+42.49%
1 Year
Performance
+189.09%
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.

TBRG Stock Chart for Tuesday, March, 18, 2025

TBRG Chart by TradingView
Remove Ads

TruBridge Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/17/2025$26.92$28.10
+4.38%		$28.61$26.00147,975 shs$419.39 million
03/14/2025$27.42$26.92
-1.82%		$28.12$26.77184,983 shs$401.78 million
03/13/2025$28.49$27.42
-3.76%		$29.19$27.35155,671 shs$409.24 million
03/12/2025$29.42$28.49
-3.16%		$30.89$27.91287,696 shs$425.21 million
03/11/2025$27.37$29.42
+7.49%		$32.00$28.73531,879 shs$439.09 million
03/10/2025$28.31$27.37
-3.32%		$29.70$26.77355,140 shs$408.50 million
03/07/2025$29.08$28.31
-2.65%		$30.20$27.30236,811 shs$422.53 million
03/06/2025$28.62$29.08
+1.61%		$30.20$28.61271,240 shs$434.02 million
03/05/2025$28.16$28.62
+1.63%		$28.62$27.99106,606 shs$427.15 million
03/04/2025$29.40$28.16
-4.22%		$31.67$27.52260,602 shs$420.29 million
03/03/2025$29.05$29.40
+1.20%		$30.00$29.12175,172 shs$438.80 million
02/28/2025$30.09$29.05
-3.46%		$30.97$28.03266,409 shs$433.57 million
02/27/2025$29.30$30.09
+2.70%		$31.40$29.50350,251 shs$449.09 million
02/26/2025$28.91$29.30
+1.35%		$30.04$29.00177,614 shs$437.30 million
02/25/2025$28.35$28.91
+1.98%		$29.08$27.37237,938 shs$431.63 million
02/24/2025$28.26$28.35
+0.32%		$28.98$27.67196,357 shs$423.27 million
02/21/2025$27.92$28.26
+1.22%		$28.67$28.00207,140 shs$421.92 million
02/20/2025$28.53$27.92
-2.14%		$28.80$27.85215,323 shs$416.85 million
02/19/2025$28.25$28.53
+0.99%		$29.27$27.99215,989 shs$425.95 million
02/18/2025$28.17$28.25
+0.28%		$28.70$28.00136,688 shs$421.77 million
02/17/2025$28.17$28.17$28.58$27.88117,852 shs$420.44 million
Related Companies

This page (NASDAQ:TBRG) was last updated on 3/18/2025 by MarketBeat.com Staff
From Our Partners
Your Wealth is Under Attack
Have you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...
American Alternative | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Is 2025 really the best time to get rich in American history?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
92% win rate – even whe the market crashes
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Urgent Bitcoin alert for RIGHT NOW
Former billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...
Brownstone Research | Sponsored
Elon Musk Wants to Audit Fort Knox—What It Means for Your Retirement
You can take advantage of the coming tariff-fueled gold melt-up right inside your IRA or 401(k) – 100% TAX-FRE...
Colonial Metals | Sponsored
DOGE Social Security bombshell?
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored