5 DAY PERFORMANCE
-28.38%
1 MONTH PERFORMANCE
+7.76%
3 MONTH PERFORMANCE
-8.79%
6 MONTH PERFORMANCE
-4.00%
YEAR-TO-DATE PERFORMANCE
-16.31%
1 YEAR PERFORMANCE
-27.45%
TruBridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.75 | $25.74 (-0.04%) | $25.75 | $25.72 | 211.53 K | $372.85 M |
| 05/05/2026 | $25.75 | $25.75 (0%) | $25.76 | $25.72 | 285.33 K | $373.07 M |
| 05/04/2026 | $25.78 | $25.75 (-0.12%) | $25.82 | $25.72 | 416.32 K | $373.07 M |
| 05/01/2026 | $25.70 | $25.79 (0.35%) | $25.79 | $25.68 | 385.13 K | $373.65 M |
| 04/30/2026 | $25.71 | $25.70 (-0.04%) | $25.73 | $25.65 | 332.40 K | $372.34 M |
| 04/29/2026 | $25.73 | $25.73 (0%) | $25.73 | $25.70 | 241.80 K | $372.78 M |
| 04/28/2026 | $25.75 | $25.73 (-0.08%) | $25.77 | $25.71 | 960.70 K | $372.78 M |
| 04/27/2026 | $25.77 | $25.72 (-0.19%) | $25.79 | $25.72 | 700.32 K | $372.63 M |
| 04/24/2026 | $25.75 | $25.77 (0.08%) | $25.81 | $25.71 | 843.70 K | $373.36 M |
| 04/23/2026 | $25.70 | $25.76 (0.23%) | $25.85 | $25.60 | 2.27 M | $373.21 M |
| 04/22/2026 | $23.03 | $22.88 (-0.65%) | $23.16 | $22.77 | 132.21 K | $331.49 M |
| 04/21/2026 | $23.19 | $22.86 (-1.42%) | $23.28 | $22.80 | 126.22 K | $331.20 M |
| 04/20/2026 | $23.28 | $23.18 (-0.43%) | $23.32 | $22.55 | 188.32 K | $335.83 M |
| 04/17/2026 | $22.44 | $23.25 (3.61%) | $23.37 | $22.13 | 323.79 K | $336.85 M |
| 04/16/2026 | $22.23 | $22.13 (-0.45%) | $23.19 | $22.00 | 381.99 K | $320.62 M |
| 04/15/2026 | $21.98 | $22.13 (0.68%) | $22.21 | $21.40 | 285.82 K | $320.62 M |
| 04/14/2026 | $21.00 | $21.54 (2.57%) | $22.56 | $20.81 | 560.74 K | $312.07 M |
| 04/13/2026 | $19.27 | $21.22 (10.12%) | $22.12 | $19.27 | 1.31 M | $307.44 M |
| 04/10/2026 | $17.96 | $17.98 (0.11%) | $18.05 | $17.61 | 136.41 K | $260.49 M |
| 04/09/2026 | $17.44 | $17.90 (2.64%) | $18.15 | $17.44 | 148.10 K | $259.34 M |
| 04/08/2026 | $17.82 | $17.52 (-1.68%) | $18.14 | $17.31 | 171.04 K | $253.83 M |
| 04/07/2026 | $17.14 | $17.30 (0.93%) | $17.78 | $16.99 | 176.68 K | $250.64 M |
| 04/06/2026 | $16.22 | $17.14 (5.67%) | $17.27 | $16.22 | 125.24 K | $248.32 M |
| 04/02/2026 | $15.56 | $16.24 (4.37%) | $16.44 | $15.44 | 176.00 K | $235.29 M |
| 04/01/2026 | $15.21 | $15.65 (2.89%) | $16.15 | $15.10 | 210.60 K | $226.74 M |
| 03/31/2026 | $14.15 | $14.64 (3.46%) | $14.98 | $13.88 | 236.13 K | $212.10 M |
| 03/30/2026 | $14.14 | $14.00 (-0.99%) | $14.48 | $13.91 | 213.00 K | $202.83 M |
| 03/27/2026 | $14.83 | $14.07 (-5.12%) | $14.83 | $14.05 | 126.10 K | $203.85 M |
| 03/26/2026 | $14.48 | $14.85 (2.56%) | $14.99 | $14.48 | 109.40 K | $214.94 M |
| 03/25/2026 | $14.99 | $14.60 (-2.6%) | $15.08 | $14.41 | 118.71 K | $211.32 M |
| 03/24/2026 | $15.31 | $14.87 (-2.87%) | $15.40 | $14.67 | 93.22 K | $215.23 M |
| 03/23/2026 | $15.55 | $15.38 (-1.09%) | $15.90 | $15.32 | 102.44 K | $222.61 M |
| 03/20/2026 | $15.35 | $15.30 (-0.33%) | $15.48 | $15.03 | 213.84 K | $221.45 M |
| 03/19/2026 | $15.04 | $15.38 (2.26%) | $15.61 | $14.91 | 138.04 K | $222.61 M |
| 03/18/2026 | $15.61 | $15.10 (-3.27%) | $15.62 | $14.80 | 238.40 K | $218.56 M |
| 03/17/2026 | $15.70 | $15.75 (0.32%) | $17.10 | $15.55 | 238.71 K | $227.97 M |
| 03/16/2026 | $17.61 | $17.59 (-0.11%) | $18.25 | $17.45 | 234.20 K | $254.60 M |
| 03/13/2026 | $17.97 | $17.31 (-3.67%) | $17.97 | $17.22 | 82.51 K | $250.54 M |
| 03/12/2026 | $17.53 | $17.56 (0.17%) | $17.88 | $16.95 | 113.10 K | $254.16 M |
| 03/11/2026 | $17.84 | $17.80 (-0.22%) | $17.99 | $17.40 | 78.13 K | $257.64 M |
| 03/10/2026 | $18.26 | $18.05 (-1.15%) | $18.87 | $17.76 | 80.60 K | $261.26 M |
| 03/09/2026 | $18.50 | $18.47 (-0.16%) | $18.62 | $17.97 | 81.94 K | $267.33 M |
| 03/06/2026 | $18.71 | $18.79 (0.43%) | $18.84 | $18.23 | 199.13 K | $271.97 M |
| 03/05/2026 | $19.17 | $18.88 (-1.51%) | $19.80 | $18.77 | 137.41 K | $273.27 M |
| 03/04/2026 | $19.24 | $19.22 (-0.1%) | $19.38 | $18.82 | 51.60 K | $278.19 M |
| 03/03/2026 | $18.87 | $19.10 (1.22%) | $19.27 | $18.22 | 117.10 K | $276.45 M |
| 03/02/2026 | $18.88 | $19.07 (1.01%) | $19.39 | $18.84 | 60.94 K | $276.02 M |
| 02/27/2026 | $19.63 | $19.29 (-1.73%) | $19.95 | $19.26 | 67.40 K | $279.20 M |
| 02/26/2026 | $20.09 | $19.77 (-1.59%) | $20.36 | $19.60 | 128.24 K | $286.15 M |
| 02/25/2026 | $19.58 | $20.13 (2.81%) | $20.16 | $19.57 | 75.20 K | $291.36 M |
| 02/24/2026 | $19.50 | $19.62 (0.62%) | $19.86 | $19.34 | 134.15 K | $283.98 M |
| 02/23/2026 | $20.28 | $19.55 (-3.6%) | $20.28 | $19.52 | 108.70 K | $282.97 M |
| 02/20/2026 | $19.84 | $20.28 (2.22%) | $20.46 | $19.72 | 106.10 K | $293.53 M |
| 02/19/2026 | $19.88 | $19.87 (-0.05%) | $19.99 | $19.20 | 140.10 K | $287.60 M |
| 02/18/2026 | $19.66 | $20.10 (2.24%) | $20.61 | $19.60 | 304.71 K | $290.93 M |
| 02/17/2026 | $19.50 | $19.69 (0.97%) | $19.81 | $19.36 | 84.06 K | $284.99 M |
| 02/13/2026 | $18.86 | $19.50 (3.39%) | $19.90 | $18.86 | 91.32 K | $282.24 M |
| 02/12/2026 | $18.69 | $18.85 (0.86%) | $19.09 | $18.38 | 120.40 K | $272.83 M |
| 02/11/2026 | $19.00 | $18.64 (-1.89%) | $19.10 | $18.26 | 150.41 K | $269.80 M |
| 02/10/2026 | $19.81 | $18.99 (-4.14%) | $20.01 | $18.90 | 72.10 K | $274.86 M |
| 02/09/2026 | $20.23 | $19.70 (-2.62%) | $20.61 | $19.34 | 100.45 K | $285.14 M |
| 02/06/2026 | $20.84 | $20.25 (-2.83%) | $21.04 | $20.01 | 123.91 K | $293.10 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.
