TruBridge, Inc.TBRGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.47 | $21.09 | $19.14 | $21.09 | 137,193 |
| 1/30/2026 | $19.44 | $19.74 | $18.90 | $19.35 | 92,000 |
| 1/29/2026 | $20.14 | $20.15 | $19.43 | $19.58 | 63,515 |
| 1/28/2026 | $20.40 | $20.40 | $19.96 | $20.10 | 63,500 |
| 1/27/2026 | $21.27 | $21.27 | $20.41 | $20.45 | 70,010 |
| 1/26/2026 | $20.50 | $21.05 | $20.50 | $20.86 | 43,700 |
| 1/23/2026 | $20.58 | $21.00 | $20.55 | $20.62 | 49,447 |
| 1/22/2026 | $20.28 | $20.90 | $20.23 | $20.75 | 49,300 |
| 1/21/2026 | $20.21 | $20.25 | $19.68 | $20.16 | 90,811 |
| 1/20/2026 | $20.50 | $20.55 | $20.09 | $20.10 | 52,112 |
| 1/16/2026 | $21.63 | $21.63 | $20.65 | $20.70 | 69,416 |
| 1/15/2026 | $21.90 | $22.06 | $21.38 | $21.74 | 114,541 |
| 1/14/2026 | $22.10 | $22.10 | $21.89 | $21.95 | 41,408 |
| 1/13/2026 | $21.89 | $21.99 | $21.72 | $21.95 | 87,300 |
| 1/12/2026 | $21.52 | $21.85 | $21.26 | $21.84 | 45,626 |
| 1/9/2026 | $22.57 | $22.99 | $21.38 | $21.51 | 132,543 |
| 1/8/2026 | $21.75 | $23.13 | $21.75 | $22.70 | 76,744 |
| 1/7/2026 | $21.80 | $22.03 | $21.45 | $21.72 | 93,231 |
| 1/6/2026 | $21.22 | $21.78 | $21.20 | $21.69 | 54,012 |
| 1/5/2026 | $21.01 | $21.81 | $20.89 | $21.42 | 58,509 |
| 1/2/2026 | $22.07 | $22.14 | $20.61 | $20.90 | 88,401 |
| 12/31/2025 | $21.87 | $22.12 | $21.72 | $22.07 | 49,900 |
| 12/30/2025 | $22.02 | $22.20 | $21.87 | $21.87 | 36,800 |
| 12/29/2025 | $22.07 | $22.24 | $22.04 | $22.07 | 42,913 |
| 12/26/2025 | $21.99 | $22.23 | $21.98 | $22.07 | 44,300 |
| 12/24/2025 | $22.46 | $22.46 | $22.02 | $22.06 | 42,200 |
| 12/23/2025 | $21.58 | $22.42 | $21.54 | $22.42 | 144,700 |
| 12/22/2025 | $21.76 | $22.55 | $21.67 | $21.68 | 57,600 |
| 12/19/2025 | $22.69 | $22.92 | $22.20 | $22.36 | 142,308 |
| 12/18/2025 | $22.29 | $22.94 | $22.07 | $22.79 | 110,600 |
| 12/17/2025 | $22.17 | $22.57 | $21.89 | $22.09 | 93,209 |
| 12/16/2025 | $22.54 | $22.55 | $22.04 | $22.25 | 86,948 |
| 12/15/2025 | $22.59 | $22.96 | $22.35 | $22.52 | 71,300 |
| 12/12/2025 | $22.70 | $23.30 | $22.35 | $22.55 | 93,000 |
| 12/11/2025 | $22.50 | $23.42 | $22.13 | $22.83 | 185,000 |
| 12/10/2025 | $22.47 | $22.58 | $22.07 | $22.38 | 99,300 |
| 12/9/2025 | $22.66 | $22.88 | $22.48 | $22.59 | 86,700 |
| 12/8/2025 | $23.12 | $23.20 | $22.71 | $22.77 | 99,000 |
| 12/5/2025 | $23.69 | $23.99 | $22.81 | $23.02 | 138,349 |
| 12/4/2025 | $23.96 | $23.96 | $23.01 | $23.59 | 96,340 |
| 12/3/2025 | $22.95 | $23.30 | $22.85 | $23.29 | 73,200 |
| 12/2/2025 | $22.37 | $22.96 | $22.27 | $22.89 | 111,127 |
| 12/1/2025 | $21.85 | $22.62 | $21.75 | $22.40 | 164,738 |
| 11/28/2025 | $22.40 | $22.75 | $21.86 | $21.96 | 68,300 |
| 11/26/2025 | $22.51 | $22.66 | $22.08 | $22.51 | 79,711 |
| 11/25/2025 | $21.96 | $22.55 | $21.83 | $22.54 | 84,200 |
| 11/24/2025 | $21.41 | $22.02 | $21.30 | $21.75 | 73,720 |
| 11/21/2025 | $21.00 | $21.69 | $20.81 | $21.55 | 96,000 |
| 11/20/2025 | $20.83 | $21.16 | $20.58 | $21.00 | 90,640 |
| 11/19/2025 | $21.21 | $21.44 | $20.37 | $20.61 | 118,512 |
| 11/18/2025 | $20.46 | $21.44 | $20.12 | $21.11 | 109,112 |
| 11/17/2025 | $20.69 | $21.01 | $20.30 | $20.51 | 125,634 |
| 11/14/2025 | $20.35 | $20.40 | $20.01 | $20.37 | 101,848 |
| 11/13/2025 | $20.10 | $20.53 | $20.00 | $20.42 | 141,200 |
| 11/12/2025 | $19.50 | $20.23 | $19.50 | $20.20 | 101,917 |
| 11/11/2025 | $19.00 | $19.62 | $19.00 | $19.50 | 85,800 |
| 11/10/2025 | $19.37 | $19.57 | $18.77 | $19.06 | 108,236 |
| 11/7/2025 | $20.32 | $20.98 | $18.50 | $19.42 | 137,500 |
| 11/6/2025 | $19.21 | $19.48 | $19.13 | $19.24 | 82,300 |
| 11/5/2025 | $19.33 | $19.33 | $18.91 | $19.29 | 66,318 |
| 11/4/2025 | $18.94 | $19.40 | $18.80 | $19.21 | 63,902 |