Get the Stockscreener App
23.34
1.79%
0.41
Pre-market:
23.10
-0.24
-1.03%
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 January 21, 2025, is $23.34.
- Trubridge Inc all-time high stock price is $23.64, occurred on January 21, 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 206.70% to $23.34 now.
- The 52-week high stock price for TBRG is $23.64, representing a 1.29% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for TBRG is $7.61, indicating a -67.40% decrease from the current share price, occurred on April 25, 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $23.64 | $22.76 | $0.88 | 165,710.0 | +1.79% |
| Jan 17, 2025 | $23.23 | $22.55 | $0.685 | 163,175.0 | -0.30% |
| Jan 16, 2025 | $23.32 | $22.35 | $0.97 | 166,339.0 | +3.19% |
| Jan 15, 2025 | $22.31 | $21.20 | $1.11 | 151,210.0 | +4.80% |
| Jan 14, 2025 | $21.34 | $20.89 | $0.45 | 73,451.0 | +0.90% |
| Jan 13, 2025 | $21.48 | $20.62 | $0.8594 | 45,881.0 | -1.50% |
| Jan 10, 2025 | $21.80 | $21.09 | $0.71 | 146,644.0 | -0.47% |
| Jan 08, 2025 | $21.63 | $20.40 | $1.23 | 118,528.0 | +3.86% |
| Jan 07, 2025 | $21.22 | $20.50 | $0.7162 | 98,290.0 | -1.29% |
| Jan 06, 2025 | $21.44 | $20.70 | $0.7423 | 122,925.0 | +1.50% |
| Jan 03, 2025 | $20.71 | $19.54 | $1.17 | 70,439.0 | +3.82% |
| Jan 02, 2025 | $20.07 | $19.35 | $0.72 | 86,158.0 | +0.91% |
| Dec 31, 2024 | $20.00 | $19.45 | $0.555 | 60,221.0 | +2.07% |
| Dec 30, 2024 | $19.45 | $18.67 | $0.78 | 58,489.0 | +0.52% |
| Dec 27, 2024 | $19.34 | $18.90 | $0.445 | 48,397.0 | +1.05% |
| Dec 26, 2024 | $19.35 | $18.82 | $0.525 | 35,970.0 | +0.00% |
| Dec 24, 2024 | $19.14 | $18.77 | $0.375 | 16,947.0 | +1.93% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $23.64 | $19.35 | $4.29 | 1,574,460.0 | +18.36% |
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% |
7.02%
1.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):