Get the Stockscreener App
21.54
1.51%
0.32
Pre-market:
21.07
-0.47
-2.18%
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 14, 2026, is $21.54.
- 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 183.05% to $21.54 now.
- The 52-week high stock price for TBRG is $26.74, representing a 24.14% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for TBRG is $13.88, indicating a -35.56% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 14, 2026 | $22.56 | $20.81 | $1.75 | 559,847.0 | +1.51% |
| Apr 13, 2026 | $22.12 | $19.27 | $2.85 | 1,308,886.0 | +18.02% |
| Apr 10, 2026 | $18.05 | $17.61 | $0.44 | 136,407.0 | +0.45% |
| Apr 09, 2026 | $18.15 | $17.44 | $0.71 | 148,084.0 | +2.17% |
| Apr 08, 2026 | $18.14 | $17.31 | $0.825 | 170,722.0 | +1.27% |
| Apr 07, 2026 | $17.78 | $16.99 | $0.7941 | 176,622.0 | +0.93% |
| Apr 06, 2026 | $17.27 | $16.22 | $1.05 | 125,243.0 | +5.54% |
| Apr 02, 2026 | $16.44 | $15.44 | $1.00 | 175,922.0 | +3.77% |
| Apr 01, 2026 | $16.15 | $15.10 | $1.05 | 210,568.0 | +6.90% |
| Mar 31, 2026 | $14.98 | $13.88 | $1.10 | 234,085.0 | +4.57% |
| Mar 30, 2026 | $14.48 | $13.91 | $0.5692 | 212,970.0 | -0.50% |
| Mar 27, 2026 | $14.83 | $14.04 | $0.785 | 126,097.0 | -5.25% |
| Mar 26, 2026 | $14.99 | $14.48 | $0.51 | 109,382.0 | +1.71% |
| Mar 25, 2026 | $15.08 | $14.41 | $0.67 | 118,710.0 | -1.82% |
| Mar 24, 2026 | $15.40 | $14.67 | $0.73 | 93,212.0 | -3.32% |
| Mar 23, 2026 | $15.90 | $15.32 | $0.58 | 102,335.0 | +0.52% |
| Mar 20, 2026 | $15.48 | $15.03 | $0.45 | 213,502.0 | -0.52% |
| Mar 19, 2026 | $15.61 | $14.90 | $0.705 | 135,263.0 | +1.85% |
| Mar 18, 2026 | $15.62 | $14.80 | $0.82 | 238,398.0 | -4.13% |
| Mar 17, 2026 | $17.10 | $15.55 | $1.55 | 238,712.0 | -10.46% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $22.56 | $15.10 | $7.46 | 3,572,148.0 | +47.13% |
| 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% |
0.48%
1.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):