5 DAY PERFORMANCE
-29.61%
1 MONTH PERFORMANCE
-29.61%
3 MONTH PERFORMANCE
-28.36%
6 MONTH PERFORMANCE
-8.79%
YEAR-TO-DATE PERFORMANCE
-16.31%
1 YEAR PERFORMANCE
-12.84%
TruBridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/13/2026 | $26.24 | $26.24 (0%) | $26.24 | $26.24 | 0 | $382.19 M |
| 07/10/2026 | $26.24 | $26.24 (0%) | $26.24 | $26.24 | 0 | $382.19 M |
| 07/09/2026 | $26.24 | $26.24 (0%) | $26.24 | $26.24 | 0 | |
| 07/08/2026 | $26.24 | $26.24 (0%) | $26.25 | $26.24 | 302.53 K | $382.19 M |
| 07/07/2026 | $26.25 | $26.24 (-0.04%) | $26.25 | $26.20 | 335.06 K | $382.19 M |
| 07/06/2026 | $26.22 | $26.25 (0.11%) | $26.25 | $26.22 | 300.79 K | $382.33 M |
| 07/02/2026 | $26.24 | $26.24 (0%) | $26.24 | $26.22 | 570.95 K | $382.19 M |
| 07/01/2026 | $26.21 | $26.23 (0.08%) | $26.23 | $26.20 | 326.02 K | $382.04 M |
| 06/30/2026 | $26.19 | $26.21 (0.08%) | $26.21 | $26.17 | 166.34 K | $381.75 M |
| 06/29/2026 | $26.22 | $26.18 (-0.15%) | $26.22 | $26.17 | 410.11 K | $381.31 M |
| 06/26/2026 | $26.18 | $26.20 (0.08%) | $26.22 | $26.16 | 741.13 K | $381.60 M |
| 06/25/2026 | $26.15 | $26.18 (0.11%) | $26.18 | $26.15 | 142.61 K | $381.31 M |
| 06/24/2026 | $26.13 | $26.18 (0.19%) | $26.18 | $26.13 | 253.94 K | $381.31 M |
| 06/23/2026 | $26.14 | $26.13 (-0.04%) | $26.15 | $26.11 | 282.26 K | $380.58 M |
| 06/22/2026 | $26.10 | $26.11 (0.04%) | $26.12 | $26.10 | 176.19 K | $380.29 M |
| 06/18/2026 | $26.14 | $26.09 (-0.19%) | $26.14 | $26.09 | 223.97 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 | 158.06 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 | 229.38 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 | 428.49 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 | 188.67 K | $378.11 M |
| 06/01/2026 | $25.96 | $25.96 (0%) | $25.97 | $25.95 | 160.76 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 | 195.38 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 | 164.06 K | $377.82 M |
| 05/19/2026 | $25.93 | $25.93 (0%) | $25.95 | $25.90 | 179.89 K | $377.67 M |
| 05/18/2026 | $25.86 | $25.93 (0.27%) | $25.99 | $25.85 | 331.58 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 | 116.07 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 | 701.38 K | $375.49 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.
