5 DAY PERFORMANCE
-9.13%
1 MONTH PERFORMANCE
+7.11%
3 MONTH PERFORMANCE
+4.05%
6 MONTH PERFORMANCE
-12.68%
YEAR-TO-DATE PERFORMANCE
+5.48%
1 YEAR PERFORMANCE
+13.54%
TruBridge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.69 | $23.02 (-2.83%) | $23.99 | $22.81 | 138.35 K | $333.19 M |
| 12/04/2025 | $23.96 | $23.59 (-1.54%) | $23.96 | $23.01 | 96.34 K | $341.44 M |
| 12/03/2025 | $22.95 | $23.29 (1.48%) | $23.30 | $22.85 | 73.20 K | $337.10 M |
| 12/02/2025 | $22.37 | $22.89 (2.32%) | $22.96 | $22.27 | 111.13 K | $331.31 M |
| 12/01/2025 | $21.85 | $22.40 (2.52%) | $22.62 | $21.75 | 164.74 K | $324.22 M |
| 11/28/2025 | $22.40 | $21.96 (-1.96%) | $22.75 | $21.86 | 68.30 K | $317.85 M |
| 11/26/2025 | $22.51 | $22.51 (0%) | $22.66 | $22.08 | 79.71 K | $325.81 M |
| 11/25/2025 | $21.96 | $22.54 (2.64%) | $22.55 | $21.83 | 84.20 K | $326.24 M |
| 11/24/2025 | $21.41 | $21.75 (1.59%) | $22.02 | $21.30 | 73.72 K | $314.81 M |
| 11/21/2025 | $21.00 | $21.55 (2.62%) | $21.69 | $20.81 | 96.00 K | $311.91 M |
| 11/20/2025 | $20.83 | $21.00 (0.82%) | $21.16 | $20.58 | 90.64 K | $303.95 M |
| 11/19/2025 | $21.21 | $20.61 (-2.83%) | $21.44 | $20.37 | 118.51 K | $298.31 M |
| 11/18/2025 | $20.46 | $21.11 (3.18%) | $21.44 | $20.12 | 109.11 K | $305.55 M |
| 11/17/2025 | $20.69 | $20.51 (-0.87%) | $21.01 | $20.30 | 125.63 K | $296.86 M |
| 11/14/2025 | $20.35 | $20.37 (0.1%) | $20.40 | $20.01 | 101.85 K | $294.84 M |
| 11/13/2025 | $20.10 | $20.42 (1.59%) | $20.53 | $20.00 | 141.20 K | $295.56 M |
| 11/12/2025 | $19.50 | $20.20 (3.59%) | $20.23 | $19.50 | 101.92 K | $292.37 M |
| 11/11/2025 | $19.00 | $19.50 (2.63%) | $19.62 | $19.00 | 85.80 K | $282.24 M |
| 11/10/2025 | $19.37 | $19.06 (-1.6%) | $19.57 | $18.77 | 108.24 K | $275.87 M |
| 11/07/2025 | $20.32 | $19.42 (-4.43%) | $20.98 | $18.50 | 137.50 K | $281.09 M |
| 11/06/2025 | $19.21 | $19.24 (0.16%) | $19.48 | $19.13 | 82.30 K | $278.48 M |
| 11/05/2025 | $19.33 | $19.29 (-0.21%) | $19.33 | $18.91 | 66.32 K | $279.20 M |
| 11/04/2025 | $18.94 | $19.21 (1.43%) | $19.40 | $18.80 | 63.90 K | $278.05 M |
| 11/03/2025 | $19.17 | $19.20 (0.16%) | $19.22 | $18.46 | 55.54 K | $277.90 M |
| 10/31/2025 | $19.14 | $19.22 (0.42%) | $19.25 | $18.52 | 57.30 K | $279.11 M |
| 10/30/2025 | $19.39 | $19.27 (-0.62%) | $19.61 | $19.16 | 70.80 K | $279.84 M |
| 10/29/2025 | $19.50 | $19.49 (-0.05%) | $19.91 | $19.29 | 141.30 K | $283.03 M |
| 10/28/2025 | $19.54 | $19.52 (-0.1%) | $19.75 | $19.50 | 35.42 K | $283.47 M |
| 10/27/2025 | $19.80 | $19.52 (-1.41%) | $20.01 | $19.50 | 44.40 K | $283.47 M |
| 10/24/2025 | $19.61 | $19.79 (0.92%) | $19.98 | $19.41 | 49.54 K | $287.39 M |
| 10/23/2025 | $19.66 | $19.46 (-1.02%) | $19.66 | $19.44 | 43.70 K | $282.60 M |
| 10/22/2025 | $20.11 | $19.49 (-3.08%) | $20.11 | $19.43 | 63.30 K | $283.03 M |
| 10/21/2025 | $19.72 | $19.94 (1.12%) | $20.13 | $19.55 | 52.22 K | $289.57 M |
| 10/20/2025 | $19.64 | $19.77 (0.66%) | $20.31 | $19.47 | 54.10 K | $287.10 M |
| 10/17/2025 | $19.91 | $19.45 (-2.31%) | $20.22 | $19.15 | 93.84 K | $282.45 M |
| 10/16/2025 | $20.14 | $20.03 (-0.55%) | $20.45 | $19.74 | 51.70 K | $290.88 M |
| 10/15/2025 | $20.02 | $20.02 (0%) | $20.43 | $19.84 | 56.11 K | $290.73 M |
| 10/14/2025 | $19.54 | $20.05 (2.61%) | $20.13 | $19.41 | 63.60 K | $291.17 M |
| 10/13/2025 | $19.95 | $19.79 (-0.8%) | $20.05 | $19.41 | 136.63 K | $287.39 M |
| 10/10/2025 | $19.99 | $19.77 (-1.1%) | $19.99 | $19.43 | 208.70 K | $287.10 M |
| 10/09/2025 | $19.90 | $19.90 (0%) | $19.97 | $19.80 | 83.90 K | $288.99 M |
| 10/08/2025 | $20.20 | $19.90 (-1.49%) | $20.40 | $19.86 | 65.85 K | $288.99 M |
| 10/07/2025 | $19.92 | $20.06 (0.7%) | $20.10 | $19.55 | 79.11 K | $291.31 M |
| 10/06/2025 | $20.80 | $19.92 (-4.23%) | $20.98 | $19.79 | 143.80 K | $289.28 M |
| 10/03/2025 | $20.77 | $20.80 (0.14%) | $21.41 | $20.73 | 89.60 K | $302.06 M |
| 10/02/2025 | $20.30 | $20.46 (0.79%) | $20.50 | $20.02 | 87.00 K | $297.12 M |
| 10/01/2025 | $20.03 | $20.32 (1.45%) | $20.35 | $19.90 | 185.50 K | $295.09 M |
| 09/30/2025 | $20.35 | $20.17 (-0.88%) | $20.54 | $20.06 | 56.60 K | $292.91 M |
| 09/29/2025 | $20.59 | $20.35 (-1.17%) | $20.67 | $19.81 | 122.40 K | $295.52 M |
| 09/26/2025 | $20.82 | $20.49 (-1.59%) | $21.01 | $20.48 | 95.33 K | $297.56 M |
| 09/25/2025 | $21.42 | $20.82 (-2.8%) | $21.45 | $20.57 | 76.10 K | $302.35 M |
| 09/24/2025 | $21.94 | $21.59 (-1.6%) | $22.20 | $21.55 | 164.20 K | $313.53 M |
| 09/23/2025 | $22.18 | $21.85 (-1.49%) | $22.99 | $21.61 | 182.23 K | $317.31 M |
| 09/22/2025 | $21.72 | $22.12 (1.84%) | $22.43 | $21.46 | 137.90 K | $321.23 M |
| 09/19/2025 | $21.47 | $21.79 (1.49%) | $22.06 | $21.27 | 310.13 K | $316.43 M |
| 09/18/2025 | $20.90 | $21.41 (2.44%) | $21.65 | $20.83 | 68.80 K | $310.92 M |
| 09/17/2025 | $20.78 | $20.83 (0.24%) | $21.29 | $20.67 | 69.71 K | $302.49 M |
| 09/16/2025 | $20.36 | $20.75 (1.92%) | $20.77 | $19.71 | 67.40 K | $301.33 M |
| 09/15/2025 | $20.12 | $20.34 (1.09%) | $20.51 | $20.01 | 92.30 K | $295.38 M |
| 09/12/2025 | $20.66 | $20.09 (-2.76%) | $20.66 | $19.95 | 91.04 K | $291.75 M |
| 09/11/2025 | $20.03 | $20.64 (3.05%) | $20.84 | $19.91 | 137.10 K | $299.73 M |
| 09/10/2025 | $19.83 | $19.90 (0.35%) | $20.00 | $19.73 | 152.50 K | $288.99 M |
| 09/09/2025 | $19.84 | $19.95 (0.55%) | $20.13 | $19.74 | 58.20 K | $289.71 M |
| 09/08/2025 | $20.15 | $19.96 (-0.94%) | $20.36 | $19.85 | 84.32 K | $289.86 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.
