Trubridge Inc (TBRG)

Overview News Price History Discussions Forecast

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 May 26, 2026, is $25.95.

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 241.00% to $25.95 now.
The 52-week high stock price for TBRG is $26.51, representing a 2.16% increase from the current share price, occurred on May 11, 2026.
The 52-week low stock price for TBRG is $13.88, indicating a -46.51% decrease from the current share price, occurred on March 31, 2026.

The table below shows more information about TBRG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$25.95	$25.91	$0.04	179,492.0	+0.04%
May 22, 2026	$25.94	$25.90	$0.04	195,376.0	+0.15%
May 21, 2026	$25.95	$25.90	$0.05	205,307.0	-0.15%
May 20, 2026	$25.95	$25.90	$0.05	164,052.0	+0.04%
May 19, 2026	$25.95	$25.90	$0.05	179,889.0	+0.00%
May 18, 2026	$25.99	$25.85	$0.1353	331,575.0	+0.27%
May 15, 2026	$25.87	$25.83	$0.04	131,938.0	+0.08%
May 14, 2026	$25.86	$25.84	$0.02	133,601.0	+0.00%
May 13, 2026	$25.89	$25.84	$0.05	108,609.0	-0.19%
May 12, 2026	$25.89	$25.82	$0.07	116,071.0	+0.00%
May 11, 2026	$26.51	$25.80	$0.7099	316,442.0	+0.23%
May 08, 2026	$25.85	$25.75	$0.10	143,921.0	+0.19%
May 07, 2026	$25.82	$25.72	$0.10	701,369.0	+0.19%
May 06, 2026	$25.75	$25.69	$0.06	321,590.0	-0.08%
May 05, 2026	$25.76	$25.72	$0.04	284,704.0	+0.00%
May 04, 2026	$25.82	$25.72	$0.095	414,819.0	-0.16%
May 01, 2026	$25.79	$25.68	$0.11	384,326.0	+0.35%
Apr 30, 2026	$25.73	$25.65	$0.075	332,336.0	-0.12%
Apr 29, 2026	$25.73	$25.70	$0.03	241,779.0	+0.00%
Apr 28, 2026	$25.77	$25.71	$0.06	960,632.0	+0.04%

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
May, 2026	$26.51	$25.68	$0.83	4,492,573.0	+0.97%
Apr, 2026	$25.85	$15.10	$10.75	9,747,091.0	+75.55%
Mar, 2026	$19.80	$13.88	$5.92	3,058,661.0	-24.11%
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%