Get the Stockscreener App
19.22
0.63%
0.12
After Hours:
19.22
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 March 04, 2026, is $19.22.
- 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 152.56% to $19.22 now.
- The 52-week high stock price for TBRG is $32.00, representing a 66.49% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for TBRG is $17.86, indicating a -7.08% decrease from the current share price, occurred on August 08, 2025.
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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $19.38 | $18.82 | $0.56 | 51,583.0 | +0.63% |
| Mar 03, 2026 | $19.27 | $18.21 | $1.05 | 117,059.0 | +0.16% |
| Mar 02, 2026 | $19.39 | $18.84 | $0.549 | 60,918.0 | -1.14% |
| Feb 27, 2026 | $19.95 | $19.26 | $0.685 | 67,384.0 | -2.43% |
| Feb 26, 2026 | $20.36 | $19.60 | $0.76 | 128,235.0 | -1.79% |
| Feb 25, 2026 | $20.16 | $19.57 | $0.5913 | 75,117.0 | +2.60% |
| Feb 24, 2026 | $19.86 | $19.34 | $0.52 | 134,147.0 | +0.36% |
| Feb 23, 2026 | $20.28 | $19.52 | $0.76 | 108,666.0 | -3.60% |
| Feb 20, 2026 | $20.46 | $19.72 | $0.74 | 106,072.0 | +2.06% |
| Feb 19, 2026 | $19.99 | $19.20 | $0.785 | 140,079.0 | -1.14% |
| Feb 18, 2026 | $20.61 | $19.60 | $1.01 | 304,714.0 | +2.08% |
| Feb 17, 2026 | $19.81 | $19.36 | $0.445 | 83,958.0 | +0.97% |
| Feb 13, 2026 | $19.90 | $18.86 | $1.04 | 91,318.0 | +3.45% |
| Feb 12, 2026 | $19.09 | $18.38 | $0.7052 | 120,387.0 | +1.13% |
| Feb 11, 2026 | $19.10 | $18.26 | $0.84 | 150,412.0 | -1.84% |
| Feb 10, 2026 | $20.01 | $18.90 | $1.11 | 71,950.0 | -3.60% |
| Feb 09, 2026 | $20.61 | $19.34 | $1.27 | 100,447.0 | -2.72% |
| Feb 06, 2026 | $21.04 | $20.01 | $1.03 | 123,909.0 | -2.74% |
| Feb 05, 2026 | $22.85 | $20.62 | $2.23 | 138,606.0 | -5.62% |
| Feb 04, 2026 | $23.32 | $21.69 | $1.63 | 318,699.0 | +4.80% |
| Feb 03, 2026 | $21.47 | $20.11 | $1.36 | 358,075.0 | +3.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $19.39 | $18.21 | $1.17 | 281,143.0 | -0.36% |
| Feb, 2026 | $23.32 | $18.26 | $5.06 | 2,912,209.0 | -0.31% |
| Jan, 2026 | $23.13 | $18.90 | $4.23 | 1,416,995.0 | -12.32% |
Trubridge Inc Stock (TBRG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.99 | $21.54 | $2.45 | 1,957,045.0 | -0.41% |
| 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% |
0.25%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):