5 DAY PERFORMANCE
-25.93%
1 MONTH PERFORMANCE
-21.34%
3 MONTH PERFORMANCE
+14.53%
6 MONTH PERFORMANCE
+75.48%
YEAR-TO-DATE PERFORMANCE
+6.34%
1 YEAR PERFORMANCE
+110.75%
TruBridge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.80 | $28.49 (-4.4%) | $30.89 | $27.91 | 284,392 | $428.32 M |
| 03/11/2025 | $28.84 | $29.42 (2.01%) | $32.00 | $28.73 | 531,900 | $421.59 M |
| 03/10/2025 | $29.02 | $27.37 (-5.69%) | $29.70 | $26.77 | 355,546 | $392.21 M |
| 03/07/2025 | $29.50 | $28.31 (-4.03%) | $30.20 | $27.30 | 236,811 | $405.68 M |
| 03/06/2025 | $28.62 | $29.08 (1.61%) | $30.20 | $28.61 | 271,240 | $416.72 M |
| 03/05/2025 | $27.99 | $28.62 (2.25%) | $28.62 | $27.99 | 106,606 | $409.92 M |
| 03/04/2025 | $30.00 | $28.16 (-6.13%) | $31.67 | $27.52 | 260,905 | $403.34 M |
| 03/03/2025 | $29.12 | $29.40 (0.96%) | $30.00 | $29.12 | 175,200 | $421.10 M |
| 02/28/2025 | $29.96 | $29.05 (-3.04%) | $30.97 | $28.03 | 266,429 | $416.08 M |
| 02/27/2025 | $29.50 | $30.09 (2%) | $31.40 | $29.50 | 350,336 | $430.98 M |
| 02/26/2025 | $29.00 | $29.30 (1.03%) | $30.04 | $29.00 | 177,614 | $419.66 M |
| 02/25/2025 | $28.08 | $28.91 (2.96%) | $29.08 | $27.37 | 237,943 | $414.08 M |
| 02/24/2025 | $28.60 | $28.35 (-0.87%) | $28.98 | $27.67 | 196,400 | $406.06 M |
| 02/21/2025 | $28.00 | $28.26 (0.93%) | $28.67 | $28.00 | 207,217 | $404.77 M |
| 02/20/2025 | $28.60 | $27.92 (-2.38%) | $28.80 | $27.85 | 215,323 | $399.90 M |
| 02/19/2025 | $29.27 | $28.53 (-2.53%) | $29.27 | $27.99 | 216,000 | $408.64 M |
| 02/18/2025 | $28.47 | $28.25 (-0.77%) | $28.70 | $28.00 | 138,298 | $404.62 M |
| 02/14/2025 | $28.23 | $28.17 (-0.21%) | $28.58 | $27.88 | 117,900 | $403.48 M |
| 02/13/2025 | $27.66 | $28.13 (1.7%) | $28.26 | $26.70 | 229,077 | $402.91 M |
| 02/12/2025 | $27.17 | $26.66 (-1.88%) | $28.10 | $26.66 | 101,375 | $381.85 M |
| 02/11/2025 | $25.52 | $27.16 (6.43%) | $27.26 | $25.40 | 227,035 | $389.01 M |
| 02/10/2025 | $25.25 | $25.52 (1.07%) | $25.87 | $25.25 | 106,158 | $365.52 M |
| 02/07/2025 | $25.44 | $25.25 (-0.75%) | $25.70 | $25.08 | 104,300 | $361.66 M |
| 02/06/2025 | $26.41 | $25.43 (-3.71%) | $26.41 | $25.23 | 74,800 | $364.23 M |
| 02/05/2025 | $26.00 | $26.25 (0.96%) | $26.72 | $25.60 | 253,851 | $375.98 M |
| 02/04/2025 | $25.45 | $26.01 (2.2%) | $26.10 | $25.31 | 217,034 | $372.54 M |
| 02/03/2025 | $24.34 | $25.12 (3.2%) | $25.15 | $24.01 | 164,065 | $359.79 M |
| 01/31/2025 | $24.50 | $24.82 (1.31%) | $24.91 | $23.09 | 132,302 | $355.50 M |
| 01/30/2025 | $24.44 | $24.60 (0.65%) | $24.90 | $24.26 | 155,500 | $352.35 M |
| 01/29/2025 | $23.79 | $24.25 (1.93%) | $24.50 | $23.71 | 123,648 | $347.33 M |
| 01/28/2025 | $22.92 | $23.60 (2.97%) | $23.74 | $22.92 | 61,305 | $338.02 M |
| 01/27/2025 | $23.20 | $22.98 (-0.95%) | $23.55 | $22.81 | 90,732 | $329.14 M |
| 01/24/2025 | $23.16 | $23.31 (0.65%) | $23.39 | $22.70 | 86,024 | $333.87 M |
| 01/23/2025 | $22.92 | $23.03 (0.48%) | $23.19 | $22.55 | 95,200 | $329.86 M |
| 01/22/2025 | $23.31 | $22.92 (-1.67%) | $23.31 | $22.35 | 95,300 | $328.28 M |
| 01/21/2025 | $22.94 | $23.34 (1.74%) | $23.64 | $22.76 | 165,712 | $334.30 M |
| 01/17/2025 | $23.14 | $22.93 (-0.91%) | $23.24 | $22.55 | 163,200 | $328.43 M |
| 01/16/2025 | $22.35 | $23.00 (2.91%) | $23.32 | $22.35 | 167,300 | $329.43 M |
| 01/15/2025 | $21.29 | $22.29 (4.7%) | $22.31 | $21.20 | 151,333 | $319.26 M |
| 01/14/2025 | $21.04 | $21.27 (1.09%) | $21.34 | $20.89 | 73,500 | $304.65 M |
| 01/13/2025 | $21.41 | $21.08 (-1.54%) | $21.48 | $20.62 | 45,900 | $301.93 M |
| 01/10/2025 | $21.50 | $21.40 (-0.47%) | $21.80 | $21.09 | 147,032 | $306.51 M |
| 01/08/2025 | $20.83 | $21.50 (3.22%) | $21.63 | $20.40 | 118,700 | $307.94 M |
| 01/07/2025 | $20.97 | $20.70 (-1.29%) | $21.22 | $20.50 | 99,500 | $296.49 M |
| 01/06/2025 | $20.97 | $20.97 (0%) | $21.44 | $20.70 | 122,925 | $300.35 M |
| 01/03/2025 | $19.63 | $20.66 (5.25%) | $20.71 | $19.54 | 70,570 | $295.91 M |
| 01/02/2025 | $19.35 | $19.90 (2.84%) | $20.07 | $19.35 | 87,345 | $285.03 M |
| 12/31/2024 | $19.45 | $19.72 (1.39%) | $20.00 | $19.45 | 60,221 | $282.45 M |
| 12/30/2024 | $19.32 | $19.32 (0%) | $19.45 | $18.67 | 58,500 | $276.72 M |
| 12/27/2024 | $19.00 | $19.22 (1.16%) | $19.35 | $18.90 | 48,400 | $275.29 M |
| 12/26/2024 | $18.95 | $19.02 (0.37%) | $19.35 | $18.83 | 36,000 | $272.42 M |
| 12/24/2024 | $18.77 | $19.02 (1.33%) | $19.15 | $18.77 | 16,947 | $272.42 M |
| 12/23/2024 | $18.22 | $18.66 (2.41%) | $18.84 | $18.05 | 96,740 | $267.27 M |
| 12/20/2024 | $17.91 | $18.19 (1.56%) | $18.83 | $17.91 | 134,615 | $260.54 M |
| 12/19/2024 | $18.09 | $17.97 (-0.66%) | $18.47 | $17.71 | 67,605 | $257.38 M |
| 12/18/2024 | $18.21 | $17.95 (-1.43%) | $18.30 | $17.76 | 105,523 | $257.10 M |
| 12/17/2024 | $18.06 | $18.09 (0.17%) | $18.26 | $17.72 | 77,905 | $259.10 M |
| 12/16/2024 | $18.30 | $17.86 (-2.4%) | $18.46 | $17.72 | 56,500 | $255.81 M |
| 12/13/2024 | $18.25 | $18.36 (0.6%) | $18.56 | $18.00 | 91,700 | $262.97 M |
| 12/12/2024 | $18.25 | $18.31 (0.33%) | $18.51 | $18.15 | 43,541 | $262.25 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.
