Get the Stockscreener App
22.55
1.23%
-0.28
After Hours:
22.56
0.010
+0.04%
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 December 12, 2025, is $22.55.
- 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 196.32% to $22.55 now.
- The 52-week high stock price for TBRG is $32.00, representing a 41.91% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for TBRG is $17.71, indicating a -21.46% decrease from the current share price, occurred on December 19, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $23.30 | $22.35 | $0.95 | 84,636.0 | -1.23% |
| Dec 11, 2025 | $23.42 | $22.13 | $1.29 | 183,889.0 | +2.01% |
| Dec 10, 2025 | $22.57 | $22.07 | $0.5078 | 99,291.0 | -0.93% |
| Dec 09, 2025 | $22.88 | $22.48 | $0.40 | 86,492.0 | -0.79% |
| Dec 08, 2025 | $23.20 | $22.71 | $0.485 | 98,973.0 | -1.09% |
| Dec 05, 2025 | $23.99 | $22.81 | $1.18 | 138,219.0 | -2.27% |
| Dec 04, 2025 | $23.96 | $23.01 | $0.95 | 76,392.0 | +1.14% |
| Dec 03, 2025 | $23.30 | $22.85 | $0.45 | 73,194.0 | +1.75% |
| Dec 02, 2025 | $22.96 | $22.27 | $0.695 | 111,127.0 | +2.19% |
| Dec 01, 2025 | $22.61 | $21.75 | $0.865 | 164,738.0 | +2.00% |
| Nov 28, 2025 | $22.75 | $21.86 | $0.89 | 68,279.0 | -2.44% |
| Nov 26, 2025 | $22.66 | $22.08 | $0.58 | 79,702.0 | -0.13% |
| Nov 25, 2025 | $22.55 | $21.83 | $0.7229 | 84,182.0 | +3.63% |
| Nov 24, 2025 | $22.02 | $21.30 | $0.72 | 73,475.0 | +0.93% |
| Nov 21, 2025 | $21.69 | $20.81 | $0.8782 | 95,977.0 | +2.62% |
| Nov 20, 2025 | $21.16 | $20.58 | $0.58 | 90,030.0 | +1.89% |
| Nov 19, 2025 | $21.44 | $20.37 | $1.07 | 118,481.0 | -2.37% |
| Nov 18, 2025 | $21.44 | $20.12 | $1.32 | 109,112.0 | +2.93% |
| Nov 17, 2025 | $21.01 | $20.30 | $0.71 | 123,035.0 | +0.69% |
| Nov 14, 2025 | $20.40 | $20.01 | $0.39 | 98,662.0 | -0.24% |
| Nov 13, 2025 | $20.53 | $20.00 | $0.53 | 133,482.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $23.99 | $21.75 | $2.24 | 1,201,587.0 | +2.69% |
| Nov, 2025 | $22.75 | $18.46 | $4.29 | 1,774,478.0 | +14.26% |
| Oct, 2025 | $21.41 | $18.52 | $2.89 | 1,956,058.0 | -4.71% |
| Sep, 2025 | $22.99 | $19.64 | $3.35 | 2,302,646.0 | +1.05% |
| Aug, 2025 | $21.76 | $17.86 | $3.90 | 2,369,996.0 | -4.13% |
| Jul, 2025 | $24.05 | $20.40 | $3.65 | 3,270,590.0 | -11.10% |
| Jun, 2025 | $25.27 | $21.63 | $3.64 | 4,320,959.0 | -2.13% |
| 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% |
1.32%
6.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):