Get the Stockscreener App
23.74
0.73%
-0.1887
Trubridge Inc Stock (TBRG) Price History
The historical daily chart and data for Trubridge Inc stock (TBRG), show that the latest closing stock price as of June 02, 2025, is $23.74.
- Trubridge Inc all-time high stock price is $32.00, occurred on March 11, 2025.
- The lowest Trubridge Inc stock price recorded was $7.61 on April 25, 2024. Since then, Trubridge Inc's stock price has risen over 211.98% to $23.74 now.
- The 52-week high stock price for TBRG is $32.00, representing a 34.79% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for TBRG is $8.99, indicating a -62.13% decrease from the current share price, occurred on June 03, 2024.
The table below shows more information about TBRG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2025 | $24.10 | $23.43 | $0.665 | 76,955.0 | -0.79% |
| May 30, 2025 | $24.06 | $23.68 | $0.38 | 107,713.0 | +0.50% |
| May 29, 2025 | $24.04 | $23.40 | $0.6401 | 126,407.0 | +0.04% |
| May 28, 2025 | $24.40 | $23.62 | $0.78 | 167,877.0 | -0.96% |
| May 27, 2025 | $24.58 | $23.54 | $1.04 | 278,315.0 | +1.26% |
| May 23, 2025 | $24.26 | $23.00 | $1.26 | 307,341.0 | +0.17% |
| May 22, 2025 | $24.67 | $23.61 | $1.06 | 166,040.0 | -1.90% |
| May 21, 2025 | $24.99 | $23.99 | $1.00 | 149,655.0 | -3.09% |
| May 20, 2025 | $25.09 | $24.40 | $0.69 | 97,026.0 | -0.40% |
| May 19, 2025 | $25.37 | $24.65 | $0.7216 | 106,155.0 | -0.08% |
| May 16, 2025 | $25.21 | $24.38 | $0.83 | 103,351.0 | +2.20% |
| May 15, 2025 | $24.93 | $24.25 | $0.675 | 95,619.0 | -1.01% |
| May 14, 2025 | $25.54 | $24.19 | $1.34 | 141,410.0 | -0.80% |
| May 13, 2025 | $26.68 | $24.91 | $1.78 | 148,143.0 | -5.02% |
| May 12, 2025 | $26.33 | $24.74 | $1.59 | 340,191.0 | +5.88% |
| May 09, 2025 | $25.15 | $24.40 | $0.75 | 143,209.0 | -0.76% |
| May 08, 2025 | $25.54 | $23.50 | $2.04 | 395,070.0 | -1.96% |
| May 07, 2025 | $26.38 | $24.99 | $1.39 | 153,280.0 | +0.16% |
| May 06, 2025 | $26.71 | $25.15 | $1.56 | 109,514.0 | -3.16% |
| May 05, 2025 | $26.48 | $25.60 | $0.88 | 66,870.0 | +0.31% |
Trubridge Inc Stock (TBRG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trubridge Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TBRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trubridge Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trubridge Inc Stock (TBRG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $24.10 | $23.43 | $0.665 | 76,955.0 | -0.79% |
| May, 2025 | $26.74 | $23.00 | $3.74 | 3,425,424.0 | -8.07% |
| Apr, 2025 | $27.91 | $23.25 | $4.66 | 3,265,952.0 | -5.41% |
| Mar, 2025 | $32.00 | $26.00 | $6.00 | 4,109,666.0 | -5.27% |
| Feb, 2025 | $31.40 | $24.01 | $7.39 | 3,550,577.0 | +17.04% |
| Jan, 2025 | $24.91 | $19.35 | $5.56 | 2,247,433.0 | +25.86% |
Trubridge Inc Stock (TBRG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.45 | $17.71 | $1.74 | 1,347,409.0 | +7.63% |
| Nov, 2024 | $18.18 | $12.65 | $5.52 | 1,140,538.0 | +39.91% |
| Oct, 2024 | $13.46 | $11.39 | $2.07 | 1,105,004.0 | +7.27% |
| Sep, 2024 | $12.84 | $11.67 | $1.17 | 1,003,470.0 | -4.09% |
| Aug, 2024 | $13.24 | $9.75 | $3.49 | 1,914,389.0 | +11.14% |
| Jul, 2024 | $12.04 | $9.76 | $2.28 | 2,657,667.0 | +12.20% |
| Jun, 2024 | $10.85 | $8.99 | $1.86 | 5,652,008.0 | +6.27% |
| May, 2024 | $10.22 | $7.75 | $2.47 | 3,519,025.0 | +19.11% |
| Apr, 2024 | $9.05 | $7.61 | $1.44 | 1,843,424.0 | +0.00% |
1.03%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):