Get the Stockscreener App
25.68
2.70%
-0.61
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 06, 2025, is $25.68.
- 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 237.45% to $25.68 now.
- The 52-week high stock price for TBRG is $32.00, representing a 24.61% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for TBRG is $7.98, indicating a -68.93% decrease from the current share price, occurred on May 08, 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $26.71 | $25.15 | $1.56 | 15,211.0 | -2.91% |
| May 05, 2025 | $26.48 | $25.60 | $0.88 | 66,870.0 | +0.31% |
| May 02, 2025 | $26.74 | $26.00 | $0.74 | 144,405.0 | +0.50% |
| May 01, 2025 | $26.47 | $25.52 | $0.95 | 77,833.0 | +0.19% |
| Apr 30, 2025 | $26.22 | $25.48 | $0.745 | 87,835.0 | -0.08% |
| Apr 29, 2025 | $26.19 | $25.12 | $1.07 | 100,808.0 | +2.40% |
| Apr 28, 2025 | $25.85 | $25.18 | $0.6725 | 96,806.0 | +0.36% |
| Apr 25, 2025 | $25.59 | $24.88 | $0.71 | 52,630.0 | -0.98% |
| Apr 24, 2025 | $25.62 | $24.13 | $1.49 | 62,973.0 | +2.65% |
| Apr 23, 2025 | $25.32 | $24.75 | $0.565 | 88,260.0 | +1.55% |
| Apr 22, 2025 | $25.96 | $24.24 | $1.72 | 187,665.0 | +2.01% |
| Apr 21, 2025 | $24.90 | $23.25 | $1.65 | 153,935.0 | -0.97% |
| Apr 17, 2025 | $24.99 | $24.19 | $0.80 | 138,988.0 | +0.75% |
| Apr 16, 2025 | $24.95 | $23.76 | $1.19 | 80,001.0 | -1.31% |
| Apr 15, 2025 | $25.07 | $24.05 | $1.02 | 125,621.0 | +0.95% |
| Apr 14, 2025 | $25.17 | $24.00 | $1.17 | 138,903.0 | -0.66% |
| Apr 11, 2025 | $24.71 | $23.46 | $1.25 | 104,921.0 | -0.65% |
| Apr 10, 2025 | $25.96 | $23.39 | $2.57 | 347,509.0 | -5.14% |
| Apr 09, 2025 | $25.89 | $23.27 | $2.62 | 284,380.0 | +7.79% |
| Apr 08, 2025 | $26.14 | $23.95 | $2.19 | 225,654.0 | -3.81% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $26.74 | $25.15 | $1.59 | 304,319.0 | -1.94% |
| 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% |
8.09%
6.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):