TruBridge (TBRG)
NASDAQ:TBRG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
17.44
18.15
17.44
17.90
17.90
+2.17%
148,086
1.20
Apr 08, 2026
17.82
18.14
17.31
17.52
17.52
+1.27%
171,027
1.39
Apr 07, 2026
17.14
17.78
16.99
17.30
17.30
+0.93%
176,682
1.46
Apr 06, 2026
16.22
17.27
16.22
17.14
17.14
+5.54%
125,243
1.04
Apr 03, 2026
15.56
16.44
15.44
16.24
16.24
0.00%
0
0.00
Apr 02, 2026
15.56
16.44
15.44
16.24
16.24
+3.77%
175,988
1.47
Apr 01, 2026
15.21
16.15
15.10
15.65
15.65
+6.90%
210,568
1.79
Mar 31, 2026
14.15
14.98
13.88
14.64
14.64
+4.57%
236,132
2.06
Mar 30, 2026
14.14
14.48
13.91
14.00
14.00
-0.50%
212,970
1.90
Mar 27, 2026
14.83
14.83
14.05
14.07
14.07
-5.25%
126,097
1.14
Mar 26, 2026
14.48
14.99
14.48
14.85
14.85
+1.71%
109,398
1.00
Mar 25, 2026
14.99
15.08
14.41
14.60
14.60
-1.82%
118,710
1.10
Mar 24, 2026
15.31
15.40
14.67
14.87
14.87
-3.32%
93,215
0.85
Mar 23, 2026
15.55
15.90
15.32
15.38
15.38
+0.52%
102,335
0.94
Mar 20, 2026
15.35
15.48
15.03
15.30
15.30
-0.52%
213,503
1.99
Mar 19, 2026
15.04
15.61
14.91
15.38
15.38
+1.85%
135,263
1.26
Mar 18, 2026
15.61
15.62
14.80
15.10
15.10
-4.13%
238,398
2.28
Mar 17, 2026
15.70
17.10
15.55
15.75
15.75
-10.46%
238,712
2.34
Mar 16, 2026
17.61
18.25
17.45
17.59
17.59
+1.62%
234,176
2.35
Mar 13, 2026
17.97
17.97
17.22
17.31
17.31
-1.42%
82,505
0.83
Mar 12, 2026
17.53
17.88
16.95
17.56
17.56
-1.35%
113,087
1.12
Mar 11, 2026
17.84
17.99
17.40
17.80
17.80
-1.39%
78,122
0.77
Mar 10, 2026
18.26
18.87
17.76
18.05
18.05
-2.27%
80,586
0.79
Mar 09, 2026
18.50
18.62
17.97
18.47
18.47
-1.70%
81,935
0.81
Mar 06, 2026
18.71
18.84
18.23
18.79
18.79
-0.48%
199,133
1.98
Mar 05, 2026
19.17
19.80
18.77
18.88
18.88
-1.77%
137,409
1.37
Mar 04, 2026
19.24
19.38
18.82
19.22
19.22
+0.63%
51,583
0.51
Mar 03, 2026
18.87
19.27
18.22
19.10
19.10
+0.16%
117,059
1.17
Mar 02, 2026
18.88
19.39
18.84
19.07
19.07
-1.14%
60,936
0.60
Feb 27, 2026
19.63
19.95
19.26
19.29
19.29
-2.43%
67,384
0.66
Feb 26, 2026
20.09
20.36
19.60
19.77
19.77
-1.79%
128,235
1.27
Feb 25, 2026
19.58
20.16
19.57
20.13
20.13
+2.60%
75,162
0.74
Feb 24, 2026
19.50
19.86
19.34
19.62
19.62
+0.36%
134,147
1.34
Feb 23, 2026
20.28
20.28
19.52
19.55
19.55
-3.60%
108,666
1.08
Feb 20, 2026
19.84
20.46
19.72
20.28
20.28
+2.06%
106,072
1.06
Feb 19, 2026
19.88
19.99
19.21
19.87
19.87
-1.14%
140,079
1.41
Feb 18, 2026
19.66
20.61
19.60
20.10
20.10
+2.08%
304,714
3.16
Feb 17, 2026
19.50
19.81
19.37
19.69
19.69
+0.97%
84,058
0.87
Feb 16, 2026
18.86
19.90
18.86
19.50
19.50
0.00%
0
0.00
Feb 13, 2026
18.86
19.90
18.86
19.50
19.50
+3.45%
91,318
0.92
Feb 12, 2026
18.69
19.09
18.38
18.85
18.85
+1.13%
120,392
1.21
Feb 11, 2026
19.00
19.10
18.26
18.64
18.64
-5.38%
150,412
1.53
Feb 10, 2026
19.81
20.01
18.90
18.99
18.99
-3.60%
72,059
0.73
Feb 09, 2026
20.23
20.61
19.34
19.70
19.70
-2.72%
100,447
1.01
Feb 06, 2026
20.84
21.04
20.01
20.25
20.25
-2.74%
123,909
1.26
Feb 05, 2026
22.27
22.85
20.62
20.82
20.82
-5.62%
138,705
1.42
Feb 04, 2026
21.98
23.32
21.69
22.06
22.06
+4.80%
318,699
3.41
Feb 03, 2026
20.34
21.47
20.11
21.05
21.05
+3.03%
358,075
4.04
Feb 02, 2026
19.47
21.35
19.15
20.43
20.43
+5.58%
293,807
3.46
Jan 30, 2026
19.44
19.74
18.90
19.35
19.35
-1.17%
91,986
1.09
Rows: