NasdaqGS - Nasdaq Real Time Price USD

TruBridge, Inc. (TBRG)

24.78
-0.22
(-0.86%)
As of 1:34:10 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202524.9425.1524.4024.7824.7869,302
May 8, 202525.0725.5423.5025.0025.00395,100
May 7, 202525.8126.3824.9925.5025.50153,300
May 6, 202525.1526.7125.1525.4625.46109,500
May 5, 202526.2626.4825.6026.2926.2966,900
May 2, 202526.3226.7426.0026.2126.21144,400
May 1, 202525.5226.4725.5226.0826.0877,800
Apr 30, 202525.8026.2225.4826.0326.0387,800
Apr 29, 202525.3526.1925.1226.0526.05100,800
Apr 28, 202525.5325.8525.1825.4425.4496,900
Apr 25, 202525.5925.5924.8825.3525.3552,600
Apr 24, 202524.9125.6224.1325.6025.6063,000
Apr 23, 202525.1025.3224.7524.9424.9488,300
Apr 22, 202524.4825.9624.2424.5624.56187,700
Apr 21, 202524.6324.9023.2524.0824.08153,900
Apr 17, 202524.5724.9924.1924.3124.31139,000
Apr 16, 202524.4524.9523.7624.1324.1380,000
Apr 15, 202524.3325.0724.0524.4524.45125,700
Apr 14, 202524.5025.1724.0024.2224.22139,200
Apr 11, 202524.3824.7123.4724.3824.38104,900
Apr 10, 202525.1825.9623.3924.5424.54347,500
Apr 9, 202523.7525.8923.2825.8725.87284,400
Apr 8, 202525.7727.1523.9524.0024.00249,700
Apr 7, 202524.9026.0424.1624.9524.95239,300
Apr 4, 202526.0226.4025.0025.5025.50174,800
Apr 3, 202526.7227.0625.8926.7126.71144,400
Apr 2, 202526.9227.3026.4127.1127.11251,000
Apr 1, 202527.4627.9126.3627.1827.18179,600
Mar 31, 202527.6328.1127.2927.5227.52264,200
Mar 28, 202528.3428.5027.5528.1128.11187,700
Mar 27, 202527.5328.7527.5328.5328.5390,000
Mar 26, 202529.0129.1227.3827.7027.70164,200
Mar 25, 202529.4829.7828.4129.0029.00113,200
Mar 24, 202529.2029.6728.7929.3429.34143,100
Mar 21, 202527.5828.4827.2727.7427.74190,800
Mar 20, 202527.1628.1727.1528.0028.00153,300
Mar 19, 202527.8628.1426.1827.1327.13285,500
Mar 18, 202527.5428.1027.3027.9627.96130,400
Mar 17, 202526.7028.6126.0028.1028.10148,000
Mar 14, 202527.4228.1226.7726.9226.92185,000
Mar 13, 202528.4929.1927.3527.4227.42155,700
Mar 12, 202529.8030.8927.9128.4928.49287,700
Mar 11, 202528.8432.0028.7329.4229.42531,900
Mar 10, 202529.0229.7026.7727.3727.37355,200
Mar 7, 202529.5030.2027.3028.3128.31236,800
Mar 6, 202528.6230.2028.6129.0829.08271,200
Mar 5, 202527.9928.6227.9928.6228.62106,600
Mar 4, 202530.0031.6727.5228.1628.16260,600
Mar 3, 202529.1230.0029.1229.4029.40175,200
Feb 28, 202529.9630.9728.0329.0529.05266,400
Feb 27, 202529.5031.4029.5030.0930.09350,300
Feb 26, 202529.0030.0429.0029.3029.30177,600
Feb 25, 202528.0829.0827.3728.9128.91237,900
Feb 24, 202528.6028.9827.6728.3528.35196,400
Feb 21, 202528.0028.6728.0028.2628.26207,100
Feb 20, 202528.6028.8027.8527.9227.92215,300
Feb 19, 202529.2729.2727.9928.5328.53216,000
Feb 18, 202528.4728.7028.0028.2528.25138,200
Feb 14, 202528.2328.5827.8828.1728.17117,900
Feb 13, 202527.6628.2626.7028.1328.13228,900
Feb 12, 202527.1728.1026.6626.6626.66101,300
Feb 11, 202525.5227.2625.4027.1627.16227,000
Feb 10, 202525.2525.8725.2525.5225.52106,100
Feb 7, 202525.4425.7025.0825.2525.25104,300
Feb 6, 202526.4126.4125.2325.4325.4374,800
Feb 5, 202526.0026.7225.6026.2526.25253,800
Feb 4, 202525.4526.1025.3126.0126.01217,000
Feb 3, 202524.3425.1524.0125.1225.12164,000
Jan 31, 202524.5024.9123.0924.8224.82132,300
Jan 30, 202524.4424.9024.2624.6024.60155,500
Jan 29, 202523.7924.5023.7124.2524.25123,600
Jan 28, 202522.9223.7422.9223.6023.6061,300
Jan 27, 202523.2023.5522.8122.9822.9890,700
Jan 24, 202523.1623.3922.7023.3123.3186,000
Jan 23, 202522.9223.1922.5523.0323.0395,200
Jan 22, 202523.3123.3122.3522.9222.9295,300
Jan 21, 202522.9423.6422.7623.3423.34165,700
Jan 17, 202523.1423.2422.5522.9322.93163,200
Jan 16, 202522.3523.3222.3523.0023.00167,300
Jan 15, 202521.2922.3121.2022.2922.29151,300
Jan 14, 202521.0421.3420.8921.2721.2773,500
Jan 13, 202521.4121.4820.6221.0821.0845,900
Jan 10, 202521.5021.8021.0921.4021.40146,700
Jan 8, 202520.8321.6320.4021.5021.50118,700
Jan 7, 202520.9721.2220.5020.7020.7099,500
Jan 6, 202520.9721.4420.7020.9720.97122,900
Jan 3, 202519.6320.7119.5420.6620.6670,400
Jan 2, 202519.3520.0719.3519.9019.9087,300
Dec 31, 202419.4520.0019.4519.7219.7260,200
Dec 30, 202419.3219.4518.6719.3219.3258,500
Dec 27, 202419.0019.3518.9019.2219.2248,400
Dec 26, 202418.9519.3518.8319.0219.0236,000
Dec 24, 202418.7719.1518.7719.0219.0216,900
Dec 23, 202418.2218.8418.0518.6618.6696,700
Dec 20, 202417.9118.8317.9118.1918.19134,600
Dec 19, 202418.0918.4717.7117.9717.9767,600
Dec 18, 202418.2118.3017.7617.9517.95105,500
Dec 17, 202418.0618.2617.7218.0918.0977,900
Dec 16, 202418.3018.4617.7217.8617.8656,500
Dec 13, 202418.2518.5618.0018.3618.3691,700
Dec 12, 202418.2518.5118.1518.3118.3143,500
Dec 11, 202418.3318.7918.1518.4418.4435,700
Dec 10, 202418.5618.7717.9318.0918.0963,500
Dec 9, 202418.5318.8018.2118.5718.5767,200
Dec 6, 202418.0718.3217.9218.3218.3282,100
Dec 5, 202418.6018.7417.9118.0918.0969,700
Dec 4, 202417.8918.7417.8418.6218.6253,000
Dec 3, 202418.3018.3017.7718.0018.0049,500
Dec 2, 202417.8118.6417.8118.1018.1098,900
Nov 29, 202417.9618.1817.7717.9517.9528,500
Nov 27, 202416.9217.7916.9217.7517.7547,500
Nov 26, 202417.0017.4216.7916.9316.9334,300
Nov 25, 202416.7217.1416.4216.9316.9357,400
Nov 22, 202416.0016.6215.6916.5416.5454,700
Nov 21, 202416.4016.8015.7316.0116.0181,400
Nov 20, 202416.3816.5416.0116.5216.5243,400
Nov 19, 202416.2016.6215.8016.3816.3835,800
Nov 18, 202415.9016.3015.7516.0816.0832,100
Nov 15, 202415.4915.9815.4015.8115.8143,800
Nov 14, 202415.8916.4615.5515.6815.6843,000
Nov 13, 202415.7716.1915.3415.7915.7959,700
Nov 12, 202414.4115.8814.3515.6315.6373,200
Nov 11, 202413.6314.3813.5814.3114.31168,300
Nov 8, 202413.7913.7913.1813.5513.5587,900
Nov 7, 202412.9113.6312.9113.5713.5772,100
Nov 6, 202413.2313.2712.9313.0113.0154,200
Nov 5, 202412.6912.9812.6612.9712.9776,000
Nov 4, 202413.0013.0812.6912.7012.7024,000
Nov 1, 202412.7213.0512.7213.0013.0029,000
Oct 31, 202412.9812.9812.6612.8312.8359,700
Oct 30, 202413.0013.1412.8112.8112.8125,400
Oct 29, 202413.1413.4613.0113.0113.0140,900
Oct 28, 202412.7313.3812.7313.2013.2072,800
Oct 25, 202412.9013.2112.8112.8712.8749,600
Oct 24, 202412.7013.0212.7013.0013.0030,200
Oct 23, 202412.7612.9012.5312.7812.7827,700
Oct 22, 202412.9112.9112.6712.7412.7429,100
Oct 21, 202412.6313.0012.5112.8912.8944,400
Oct 18, 202412.9612.9612.2012.5612.5659,300
Oct 17, 202412.8313.0012.8313.0013.0020,200
Oct 16, 202413.0013.0212.7112.8512.8594,000
Oct 15, 202412.6813.0212.5212.9712.9738,300
Oct 14, 202412.8612.8912.6512.7212.7236,800
Oct 11, 202412.8813.0912.8312.9312.9327,200
Oct 10, 202412.8413.0612.6412.8312.8362,700
Oct 9, 202412.6913.0012.0113.0013.0075,100
Oct 8, 202411.9912.6511.9312.5512.5542,400
Oct 7, 202411.8812.1111.8511.9611.9653,000
Oct 4, 202411.8912.0211.8111.8811.8862,400
Oct 3, 202411.9412.1611.8411.8611.8687,400
Oct 2, 202411.8312.0311.7811.9711.9727,600
Oct 1, 202411.8812.0311.3911.9011.9045,100
Sep 30, 202411.8211.9811.8111.9611.9624,900
Sep 27, 202411.9912.2711.8011.9411.9422,500
Sep 26, 202412.0112.1511.8511.8911.8947,400
Sep 25, 202412.0012.2411.8212.0112.0138,600
Sep 24, 202412.2212.2211.8211.9611.9651,000
Sep 23, 202412.6912.6912.0512.2312.2335,100
Sep 20, 202412.1512.6511.8612.5512.55171,600
Sep 19, 202412.4512.4512.0212.2812.2840,100
Sep 18, 202411.9412.5011.6712.2312.2343,900
Sep 17, 202412.4612.6512.0812.1112.1167,000
Sep 16, 202412.3212.4912.1112.4712.4730,000
Sep 13, 202411.9512.4011.6812.2712.2746,800
Sep 12, 202412.0712.4511.9111.9511.9571,600
Sep 11, 202411.9912.1611.7712.1512.1565,600
Sep 10, 202412.1512.1511.8312.0712.0750,100
Sep 9, 202412.2812.4312.0212.1012.1053,700
Sep 6, 202412.5612.6612.2712.3212.3250,900
Sep 5, 202412.6112.6912.3612.5912.5951,600
Sep 4, 202412.5612.7712.5512.5612.5634,000
Sep 3, 202412.3012.8412.3012.4812.4872,000
Aug 30, 202412.2612.5012.0912.4712.4753,300
Aug 29, 202411.9512.2211.7212.2012.2056,600
Aug 28, 202411.9012.1611.8311.8911.8960,600
Aug 27, 202412.2812.2911.8912.0512.0538,100
Aug 26, 202412.2212.3312.0612.2612.2639,400
Aug 23, 202412.5212.6312.1412.2112.2131,900
Aug 22, 202412.5713.0012.3812.5312.5350,000
Aug 21, 202412.2412.7612.0912.6912.6965,600
Aug 20, 202412.5012.6712.1912.2712.2783,000
Aug 19, 202412.8013.0012.6212.7312.7349,300
Aug 16, 202412.6312.9712.6112.8412.8483,700
Aug 15, 202412.4212.7612.4212.6912.6994,800
Aug 14, 202412.5812.6812.4412.4712.4764,400
Aug 13, 202412.5212.8912.2312.5312.53116,100
Aug 12, 202412.4513.2412.1612.6112.61161,500
Aug 9, 202410.7312.8710.5312.5712.57283,300
Aug 8, 202410.0010.3210.0010.1010.1070,600
Aug 7, 20249.9310.159.839.839.83105,600
Aug 6, 202410.1010.319.929.929.9292,700
Aug 5, 202410.0210.189.7510.0610.06142,500
Aug 2, 202410.6110.8610.4310.5410.5472,100
Aug 1, 202411.1811.2710.6710.8210.82116,100
Jul 31, 202411.2411.8310.9811.2211.2264,800
Jul 30, 202411.7912.0411.2011.2411.2478,700
Jul 29, 202411.7711.8511.5411.8511.8590,700
Jul 26, 202411.5811.7911.4211.7211.7280,300
Jul 25, 202411.2111.5811.2111.4011.4059,600
Jul 24, 202411.3011.6311.1911.2211.2291,500
Jul 23, 202410.9311.3710.9311.3711.3740,200
Jul 22, 202410.9111.1610.7410.9710.97126,300
Jul 19, 202410.7210.9110.6010.9110.9165,400
Jul 18, 202410.8011.0510.7110.7610.7684,400
Jul 17, 202410.7210.9910.7210.8010.80167,400
Jul 16, 202410.7310.9510.7310.8010.80126,200
Jul 15, 202410.6310.9910.6310.6610.66116,900
Jul 12, 202410.6510.8310.5710.6710.67138,600
Jul 11, 202410.1910.6710.1810.6210.6284,300
Jul 10, 20249.9710.109.7610.0110.01100,400
Jul 9, 202410.8810.889.909.929.92182,200
Jul 8, 202411.1711.3610.9910.9910.99173,700
Jul 5, 202411.2011.4711.1011.1511.15177,700
Jul 3, 202410.7711.4210.6911.1911.19134,200
Jul 2, 202410.4410.9210.0110.5810.58184,400
Jul 1, 202410.0410.6810.0410.5710.57297,600
Jun 28, 202410.2010.369.9610.0010.002,628,200
Jun 27, 202410.0510.609.9110.1610.16167,400
Jun 26, 202410.4110.419.8910.0710.07239,300
Jun 25, 202410.6310.6310.3010.4910.49158,600
Jun 24, 202410.2710.7510.2510.6610.66111,700
Jun 21, 202410.5110.5110.1010.2710.27188,100
Jun 20, 202410.1810.5910.1610.5110.51110,300
Jun 18, 202410.1510.4010.0610.2510.2572,400
Jun 17, 202410.0410.179.6610.1210.1299,100
Jun 14, 202410.3010.309.7310.1110.1186,900
Jun 13, 202410.4410.449.9310.2910.2997,700
Jun 12, 202410.8510.8510.2510.4410.4498,500
Jun 11, 20249.8010.849.7410.6510.65124,300
Jun 10, 20249.509.939.339.769.76302,500
Jun 7, 20249.699.829.469.569.56119,700
Jun 6, 20249.969.989.649.759.75119,100
Jun 5, 20249.439.789.369.759.75139,000
Jun 4, 20249.769.889.279.449.44232,600
Jun 3, 20249.449.918.999.789.78646,400
May 31, 20249.319.479.259.419.4187,800
May 30, 20249.329.519.249.299.29107,200
May 29, 20249.759.759.199.259.25202,300
May 28, 202410.1010.229.759.769.76258,300
May 24, 20249.8110.069.6010.0410.04150,900
May 23, 20249.289.779.189.779.77155,400
May 22, 20249.109.309.009.269.26295,200
May 21, 20249.009.188.999.159.1595,800
May 20, 20248.919.108.909.009.00136,600
May 17, 20249.219.278.908.918.9198,700
May 16, 20248.899.258.809.259.2560,400
May 15, 20248.918.978.798.958.95109,600
May 14, 20249.079.168.798.808.80116,200
May 13, 20248.789.248.748.868.86320,100
May 10, 20248.308.828.098.778.77416,200
May 9, 20248.278.488.158.418.41262,500

Related Tickers

OMDA.OL Omda AS
41.40
0.00%
 
WEAV Weave Communications, Inc.
10.50
+0.29%
 
PHR Phreesia, Inc.
25.52
+0.55%
 
EVH Evolent Health, Inc.
9.35
-13.27%
 
NRC National Research Corporation
12.87
-4.12%
 
BTSG BrightSpring Health Services, Inc.
22.54
+0.09%
 
HCAT Health Catalyst, Inc.
4.1250
-1.32%
 
PINC Premier, Inc.
23.35
+0.21%
 
CTEV Claritev Corporation
21.83
+1.16%
 
CCLD CareCloud, Inc.
1.9396
+5.41%