Get the Stockscreener App
26.71
1.48%
-0.40
After Hours:
26.71
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 April 03, 2025, is $26.71.
- 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 250.99% to $26.71 now.
- The 52-week high stock price for TBRG is $32.00, representing a 19.81% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for TBRG is $7.61, indicating a -71.51% decrease from the current share price, occurred on April 25, 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $27.06 | $25.89 | $1.17 | 144,256.0 | -1.48% |
| Apr 02, 2025 | $27.30 | $26.41 | $0.89 | 251,024.0 | -0.26% |
| Apr 01, 2025 | $27.91 | $26.36 | $1.54 | 179,579.0 | -1.24% |
| Mar 31, 2025 | $28.11 | $27.29 | $0.82 | 260,283.0 | -2.10% |
| Mar 28, 2025 | $28.50 | $27.55 | $0.95 | 98,964.0 | -1.47% |
| Mar 27, 2025 | $28.75 | $27.53 | $1.22 | 88,914.0 | +3.00% |
| Mar 26, 2025 | $29.12 | $27.38 | $1.75 | 164,181.0 | -4.48% |
| Mar 25, 2025 | $29.78 | $28.41 | $1.37 | 111,505.0 | -1.16% |
| Mar 24, 2025 | $29.66 | $28.79 | $0.8799 | 142,884.0 | +5.77% |
| Mar 21, 2025 | $28.48 | $27.27 | $1.21 | 176,299.0 | -0.93% |
| Mar 20, 2025 | $28.17 | $27.15 | $1.02 | 153,266.0 | +3.21% |
| Mar 19, 2025 | $28.14 | $26.18 | $1.96 | 285,390.0 | -2.97% |
| Mar 18, 2025 | $28.10 | $27.30 | $0.80 | 129,019.0 | -0.50% |
| Mar 17, 2025 | $28.61 | $26.00 | $2.61 | 147,747.0 | +4.38% |
| Mar 14, 2025 | $28.12 | $26.77 | $1.35 | 184,474.0 | -1.82% |
| Mar 13, 2025 | $29.18 | $27.35 | $1.83 | 155,173.0 | -3.76% |
| Mar 12, 2025 | $30.89 | $27.91 | $2.98 | 284,974.0 | -3.16% |
| Mar 11, 2025 | $32.00 | $28.73 | $3.27 | 531,392.0 | +7.49% |
| Mar 10, 2025 | $29.70 | $26.77 | $2.93 | 355,140.0 | -3.30% |
| Mar 07, 2025 | $30.20 | $27.30 | $2.90 | 236,811.0 | -2.67% |
| Mar 06, 2025 | $30.20 | $28.61 | $1.59 | 271,240.0 | +1.61% |
| Mar 05, 2025 | $28.62 | $27.99 | $0.63 | 106,367.0 | +1.63% |
| Mar 04, 2025 | $28.75 | $28.15 | $0.60 | 50,471.0 | -4.22% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $27.91 | $25.89 | $2.02 | 719,115.0 | -2.94% |
| 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% |
4.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):