5 DAY PERFORMANCE
-29.21%
1 MONTH PERFORMANCE
-28.80%
3 MONTH PERFORMANCE
+20.09%
6 MONTH PERFORMANCE
-17.62%
YEAR-TO-DATE PERFORMANCE
-16.31%
1 YEAR PERFORMANCE
-17.73%
TruBridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $26.14 | $26.13 (-0.06%) | $26.14 | $26.12 | 112.04 K | |
| 06/22/2026 | $26.10 | $26.11 (0.04%) | $26.12 | $26.10 | 176.20 K | $380.29 M |
| 06/18/2026 | $26.14 | $26.09 (-0.19%) | $26.14 | $26.09 | 224.00 K | $380.00 M |
| 06/17/2026 | $26.13 | $26.11 (-0.08%) | $26.14 | $26.10 | 392.22 K | $380.29 M |
| 06/16/2026 | $26.13 | $26.12 (-0.04%) | $26.13 | $26.11 | 158.10 K | $380.44 M |
| 06/15/2026 | $26.12 | $26.13 (0.04%) | $26.13 | $26.11 | 151.84 K | $380.58 M |
| 06/12/2026 | $26.08 | $26.12 (0.15%) | $26.12 | $26.04 | 229.40 K | $380.44 M |
| 06/11/2026 | $26.07 | $26.07 (0%) | $26.08 | $26.01 | 220.13 K | $379.71 M |
| 06/10/2026 | $26.01 | $26.07 (0.23%) | $26.07 | $25.98 | 257.24 K | $379.71 M |
| 06/09/2026 | $26.06 | $26.00 (-0.23%) | $26.06 | $26.00 | 419.13 K | $378.69 M |
| 06/08/2026 | $26.06 | $26.04 (-0.08%) | $26.07 | $26.04 | 283.62 K | $379.27 M |
| 06/05/2026 | $26.06 | $26.05 (-0.04%) | $26.07 | $26.04 | 413.73 K | $379.42 M |
| 06/04/2026 | $25.98 | $26.05 (0.27%) | $26.07 | $25.96 | 428.50 K | $379.42 M |
| 06/03/2026 | $25.96 | $25.97 (0.04%) | $25.98 | $25.95 | 234.41 K | $378.25 M |
| 06/02/2026 | $25.95 | $25.96 (0.04%) | $25.98 | $25.95 | 188.70 K | $378.11 M |
| 06/01/2026 | $25.96 | $25.96 (0%) | $25.97 | $25.95 | 160.80 K | $378.11 M |
| 05/29/2026 | $25.94 | $25.96 (0.08%) | $25.96 | $25.94 | 151.74 K | $378.11 M |
| 05/28/2026 | $25.94 | $25.94 (0%) | $25.97 | $25.94 | 163.12 K | $377.82 M |
| 05/27/2026 | $25.95 | $25.95 (0%) | $25.97 | $25.92 | 207.44 K | $377.96 M |
| 05/26/2026 | $25.92 | $25.95 (0.12%) | $25.95 | $25.91 | 179.64 K | $377.96 M |
| 05/22/2026 | $25.93 | $25.94 (0.04%) | $25.94 | $25.90 | 195.40 K | $377.82 M |
| 05/21/2026 | $25.93 | $25.90 (-0.12%) | $25.95 | $25.90 | 205.40 K | $377.23 M |
| 05/20/2026 | $25.93 | $25.94 (0.04%) | $25.95 | $25.90 | 164.10 K | $377.82 M |
| 05/19/2026 | $25.93 | $25.93 (0%) | $25.95 | $25.90 | 179.90 K | $377.67 M |
| 05/18/2026 | $25.86 | $25.93 (0.27%) | $25.99 | $25.85 | 331.60 K | $377.67 M |
| 05/15/2026 | $25.84 | $25.86 (0.08%) | $25.87 | $25.83 | 131.94 K | $376.65 M |
| 05/14/2026 | $25.85 | $25.84 (-0.04%) | $25.86 | $25.84 | 133.60 K | $376.36 M |
| 05/13/2026 | $25.89 | $25.84 (-0.19%) | $25.89 | $25.84 | 108.61 K | $376.36 M |
| 05/12/2026 | $25.83 | $25.89 (0.23%) | $25.89 | $25.82 | 116.10 K | $377.09 M |
| 05/11/2026 | $26.36 | $25.89 (-1.78%) | $26.51 | $25.80 | 316.54 K | $377.09 M |
| 05/08/2026 | $25.75 | $25.83 (0.31%) | $25.85 | $25.75 | 143.92 K | $376.21 M |
| 05/07/2026 | $25.72 | $25.78 (0.23%) | $25.82 | $25.72 | 701.40 K | $375.49 M |
| 05/06/2026 | $25.75 | $25.73 (-0.08%) | $25.75 | $25.69 | 321.60 K | $374.76 M |
| 05/05/2026 | $25.75 | $25.75 (0%) | $25.76 | $25.72 | 285.33 K | $375.05 M |
| 05/04/2026 | $25.78 | $25.75 (-0.12%) | $25.82 | $25.72 | 416.32 K | $375.05 M |
| 05/01/2026 | $25.70 | $25.79 (0.35%) | $25.79 | $25.68 | 385.13 K | $375.63 M |
| 04/30/2026 | $25.71 | $25.70 (-0.04%) | $25.73 | $25.65 | 332.40 K | $374.32 M |
| 04/29/2026 | $25.73 | $25.73 (0%) | $25.73 | $25.70 | 241.80 K | $374.76 M |
| 04/28/2026 | $25.75 | $25.73 (-0.08%) | $25.77 | $25.71 | 960.70 K | $374.76 M |
| 04/27/2026 | $25.77 | $25.72 (-0.19%) | $25.79 | $25.72 | 700.32 K | $374.61 M |
| 04/24/2026 | $25.75 | $25.77 (0.08%) | $25.81 | $25.71 | 843.70 K | $375.34 M |
| 04/23/2026 | $25.70 | $25.76 (0.23%) | $25.85 | $25.60 | 2.27 M | $375.19 M |
| 04/22/2026 | $23.03 | $22.88 (-0.65%) | $23.16 | $22.77 | 132.21 K | $333.25 M |
| 04/21/2026 | $23.19 | $22.86 (-1.42%) | $23.28 | $22.80 | 126.22 K | $332.96 M |
| 04/20/2026 | $23.28 | $23.18 (-0.43%) | $23.32 | $22.55 | 188.32 K | $337.62 M |
| 04/17/2026 | $22.44 | $23.25 (3.61%) | $23.37 | $22.13 | 323.79 K | $338.64 M |
| 04/16/2026 | $22.23 | $22.13 (-0.45%) | $23.19 | $22.00 | 381.99 K | $322.32 M |
| 04/15/2026 | $21.98 | $22.13 (0.68%) | $22.21 | $21.40 | 285.82 K | $322.32 M |
| 04/14/2026 | $21.00 | $21.54 (2.57%) | $22.56 | $20.81 | 560.74 K | $313.73 M |
| 04/13/2026 | $19.27 | $21.22 (10.12%) | $22.12 | $19.27 | 1.31 M | $309.07 M |
| 04/10/2026 | $17.96 | $17.98 (0.11%) | $18.05 | $17.61 | 136.41 K | $261.88 M |
| 04/09/2026 | $17.44 | $17.90 (2.64%) | $18.15 | $17.44 | 148.10 K | $260.71 M |
| 04/08/2026 | $17.82 | $17.52 (-1.68%) | $18.14 | $17.31 | 171.04 K | $255.18 M |
| 04/07/2026 | $17.14 | $17.30 (0.93%) | $17.78 | $16.99 | 176.68 K | $251.97 M |
| 04/06/2026 | $16.22 | $17.14 (5.67%) | $17.27 | $16.22 | 125.24 K | $249.64 M |
| 04/02/2026 | $15.56 | $16.24 (4.37%) | $16.44 | $15.44 | 176.00 K | $236.54 M |
| 04/01/2026 | $15.21 | $15.65 (2.89%) | $16.15 | $15.10 | 210.60 K | $227.94 M |
| 03/31/2026 | $14.15 | $14.64 (3.46%) | $14.98 | $13.88 | 236.13 K | $213.23 M |
| 03/30/2026 | $14.14 | $14.00 (-0.99%) | $14.48 | $13.91 | 213.00 K | $203.91 M |
| 03/27/2026 | $14.83 | $14.07 (-5.12%) | $14.83 | $14.05 | 126.10 K | $204.93 M |
| 03/26/2026 | $14.48 | $14.85 (2.56%) | $14.99 | $14.48 | 109.40 K | $216.29 M |
| 03/25/2026 | $14.99 | $14.60 (-2.6%) | $15.08 | $14.41 | 118.71 K | $212.65 M |
| 03/24/2026 | $15.31 | $14.87 (-2.87%) | $15.40 | $14.67 | 93.22 K | $216.58 M |
| 03/23/2026 | $15.55 | $15.38 (-1.09%) | $15.90 | $15.32 | 102.44 K | $224.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
