Stockscreener 앱 받기
20.77
0.67%
-0.23
Trubridge Inc 주식 (TBRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $21.00 | $20.81 | $0.19 | 5,712.0 | -0.90% |
| 2025-11-20 | $21.16 | $20.58 | $0.58 | 90,030.0 | +1.89% |
| 2025-11-19 | $21.44 | $20.37 | $1.07 | 118,481.0 | -2.37% |
| 2025-11-18 | $21.44 | $20.12 | $1.32 | 109,112.0 | +2.93% |
| 2025-11-17 | $21.01 | $20.30 | $0.71 | 123,035.0 | +0.69% |
| 2025-11-14 | $20.40 | $20.01 | $0.39 | 98,662.0 | -0.24% |
| 2025-11-13 | $20.53 | $20.00 | $0.53 | 133,482.0 | +1.09% |
| 2025-11-12 | $20.23 | $19.50 | $0.7305 | 101,917.0 | +3.59% |
| 2025-11-11 | $19.62 | $19.00 | $0.62 | 85,797.0 | +2.31% |
| 2025-11-10 | $19.57 | $18.77 | $0.7948 | 108,236.0 | -1.85% |
| 2025-11-07 | $20.98 | $18.50 | $2.48 | 136,077.0 | +0.94% |
| 2025-11-06 | $19.48 | $19.13 | $0.35 | 82,273.0 | -0.26% |
| 2025-11-05 | $19.33 | $18.91 | $0.42 | 66,318.0 | +0.42% |
| 2025-11-04 | $19.40 | $18.80 | $0.60 | 63,902.0 | +0.05% |
| 2025-11-03 | $19.22 | $18.46 | $0.76 | 55,541.0 | -0.10% |
| 2025-10-31 | $19.25 | $18.52 | $0.73 | 57,304.0 | -0.26% |
| 2025-10-30 | $19.61 | $19.16 | $0.45 | 70,798.0 | -1.13% |
| 2025-10-29 | $19.91 | $19.29 | $0.62 | 141,227.0 | -0.15% |
| 2025-10-28 | $19.75 | $19.50 | $0.245 | 35,418.0 | +0.00% |
| 2025-10-27 | $20.01 | $19.50 | $0.51 | 44,365.0 | -1.36% |
| 2025-10-24 | $19.98 | $19.41 | $0.57 | 49,543.0 | +1.70% |
| 2025-10-23 | $19.66 | $19.44 | $0.22 | 43,651.0 | -0.15% |
| 2025-10-22 | $20.11 | $19.43 | $0.68 | 63,251.0 | -2.26% |
Trubridge Inc 주식 (TBRG) 연도별 가격 이력
이 심층 분석에서는 Trubridge Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TBRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trubridge Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trubridge Inc 주식 (TBRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $21.44 | $18.46 | $2.98 | 1,378,575.0 | +8.27% |
| 2025-10 | $21.41 | $18.52 | $2.89 | 1,956,058.0 | -4.71% |
| 2025-09 | $22.99 | $19.64 | $3.35 | 2,302,646.0 | +1.05% |
| 2025-08 | $21.76 | $17.86 | $3.90 | 2,369,996.0 | -4.13% |
| 2025-07 | $24.05 | $20.40 | $3.65 | 3,270,590.0 | -11.10% |
| 2025-06 | $25.27 | $21.63 | $3.64 | 4,320,959.0 | -2.13% |
| 2025-05 | $26.74 | $23.00 | $3.74 | 3,425,424.0 | -8.07% |
| 2025-04 | $27.91 | $23.25 | $4.66 | 3,265,952.0 | -5.41% |
| 2025-03 | $32.00 | $26.00 | $6.00 | 4,109,666.0 | -5.27% |
| 2025-02 | $31.40 | $24.01 | $7.39 | 3,550,577.0 | +17.04% |
| 2025-01 | $24.91 | $19.35 | $5.56 | 2,247,433.0 | +25.86% |
Trubridge Inc 주식 (TBRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.45 | $17.71 | $1.74 | 1,347,409.0 | +7.63% |
| 2024-11 | $18.18 | $12.65 | $5.52 | 1,140,538.0 | +39.91% |
| 2024-10 | $13.46 | $11.39 | $2.07 | 1,105,004.0 | +7.27% |
| 2024-09 | $12.84 | $11.67 | $1.17 | 1,003,470.0 | -4.09% |
| 2024-08 | $13.24 | $9.75 | $3.49 | 1,914,389.0 | +11.14% |
| 2024-07 | $12.04 | $9.76 | $2.28 | 2,657,667.0 | +12.20% |
| 2024-06 | $10.85 | $8.99 | $1.86 | 5,652,008.0 | +6.27% |
| 2024-05 | $10.22 | $7.75 | $2.47 | 3,519,025.0 | +19.11% |
| 2024-04 | $9.05 | $7.61 | $1.44 | 1,843,424.0 | +0.00% |
0.67%
0.47%
자본화:
|
볼륨(24시간):