Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

TruBridge, Inc. - Common Stock (TBRG)

26.24
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 11th, 2:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TruBridge, Inc. - Common Stock (TBRG)

DateOpenHighLowCloseVolumeAdjusted Close
7/08/202626.240.0026.2426.24026.24
7/07/202626.2526.2526.2026.24335,05726.24
7/06/202626.2226.2526.2226.25300,79226.25
7/02/202626.2426.2426.2226.24570,95126.24
7/01/202626.2126.2326.2026.23326,02326.23
6/30/202626.1926.2126.1726.21166,33726.21
6/29/202626.2226.2226.1626.18410,11426.18
6/26/202626.1826.2226.1626.20741,12526.20
6/25/202626.1526.1826.1526.18142,61426.18
6/24/202626.1326.1826.1326.18253,93726.18
6/23/202626.1426.1526.1126.13282,26326.13
6/22/202626.1026.1226.1026.11176,18626.11
6/18/202626.1426.1426.0926.09223,96826.09
6/17/202626.1326.1426.1026.11392,21726.11
6/16/202626.1326.1326.1126.12158,05526.12
6/15/202626.1226.1326.1126.13151,84426.13
6/12/202626.0826.1226.0426.12229,38126.12
6/11/202626.0726.0826.0126.07220,13226.07
6/10/202626.0126.0725.9826.07257,23526.07
6/09/202626.0626.0626.0026.00419,12626.00
6/08/202626.0626.0726.0426.04283,62426.04
6/05/202626.0626.0726.0426.05413,72826.05
6/04/202625.9826.0725.9626.05428,49426.05
6/03/202625.9625.9825.9525.97234,41325.97
6/02/202625.9525.9825.9525.96188,66725.96
6/01/202625.9625.9725.9525.96160,76025.96
5/29/202625.9425.9625.9425.96151,73925.96
5/28/202625.9425.9725.9425.94163,11725.94
5/27/202625.9525.9725.9225.95207,43725.95
5/26/202625.9225.9525.9125.95179,64325.95
5/22/202625.9325.9425.9025.94195,37725.94
5/21/202625.9325.9525.9025.90205,30825.90
5/20/202625.9225.9525.9025.94164,05625.94
5/19/202625.9325.9525.9025.93179,89025.93
5/18/202625.8625.9925.8525.93331,57625.93
5/15/202625.8425.8625.8325.86131,93825.86
5/14/202625.8525.8625.8425.84133,60125.84
5/13/202625.8925.8925.8425.84108,61025.84
5/12/202625.8325.8925.8225.89116,07125.89
5/11/202626.3626.5125.8025.89316,54325.89
5/08/202625.7525.8525.7525.83143,92125.83
5/07/202625.7225.8225.7225.78701,38125.78
5/06/202625.7525.7525.6925.73321,59225.73
5/05/202625.7525.7625.7225.75285,32925.75
5/04/202625.7825.8225.7225.75416,31625.75
5/01/202625.7025.7925.6825.79385,12625.79
4/30/202625.7125.7325.6525.70332,38625.70
4/29/202625.7325.7325.7025.73241,79425.73
4/28/202625.7525.7725.7125.73960,65525.73
4/27/202625.7725.7925.7225.72700,31625.72
4/24/202625.7525.8125.7125.77843,68025.77
4/23/202625.7025.8525.6025.762,265,40725.76
4/22/202623.0323.1622.7722.88132,20722.88
4/21/202623.1923.2822.8022.86126,22522.86
4/20/202623.2823.3222.5523.18188,32423.18
4/17/202622.4423.3722.1323.25323,79423.25
4/16/202622.2323.1922.0022.13381,99022.13
4/15/202621.9822.2121.4022.13285,79222.13
4/14/202621.0022.5620.8121.54560,74321.54
4/13/202619.2722.1219.2721.221,311,18221.22