Get the Stockscreener App
21.55
2.62%
0.55
After Hours:
21.55
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 November 21, 2025, is $21.55.
- 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 183.18% to $21.55 now.
- The 52-week high stock price for TBRG is $32.00, representing a 48.49% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for TBRG is $15.69, indicating a -27.19% decrease from the current share price, occurred on November 22, 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 12, 2025 | $20.23 | $19.50 | $0.7305 | 101,917.0 | +3.59% |
| Nov 11, 2025 | $19.62 | $19.00 | $0.62 | 85,797.0 | +2.31% |
| Nov 10, 2025 | $19.57 | $18.77 | $0.7948 | 108,236.0 | -1.85% |
| Nov 07, 2025 | $20.98 | $18.50 | $2.48 | 136,077.0 | +0.94% |
| Nov 06, 2025 | $19.48 | $19.13 | $0.35 | 82,273.0 | -0.26% |
| Nov 05, 2025 | $19.33 | $18.91 | $0.42 | 66,318.0 | +0.42% |
| Nov 04, 2025 | $19.40 | $18.80 | $0.60 | 63,902.0 | +0.05% |
| Nov 03, 2025 | $19.22 | $18.46 | $0.76 | 55,541.0 | -0.10% |
| Oct 31, 2025 | $19.25 | $18.52 | $0.73 | 57,304.0 | -0.26% |
| Oct 30, 2025 | $19.61 | $19.16 | $0.45 | 70,798.0 | -1.13% |
| Oct 29, 2025 | $19.91 | $19.29 | $0.62 | 141,227.0 | -0.15% |
| Oct 28, 2025 | $19.75 | $19.50 | $0.245 | 35,418.0 | +0.00% |
| Oct 27, 2025 | $20.01 | $19.50 | $0.51 | 44,365.0 | -1.36% |
| Oct 24, 2025 | $19.98 | $19.41 | $0.57 | 49,543.0 | +1.70% |
| Oct 23, 2025 | $19.66 | $19.44 | $0.22 | 43,651.0 | -0.15% |
| Oct 22, 2025 | $20.11 | $19.43 | $0.68 | 63,251.0 | -2.26% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $21.69 | $18.46 | $3.23 | 1,564,817.0 | +12.12% |
| 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% |
11.42%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):