Get the Stockscreener App
18.70
0.24%
0.055
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 February 12, 2026, is $18.70.
- 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 145.66% to $18.70 now.
- The 52-week high stock price for TBRG is $32.00, representing a 71.17% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for TBRG is $17.86, indicating a -4.47% decrease from the current share price, occurred on August 08, 2025.
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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $19.09 | $18.38 | $0.7052 | 86,274.0 | +0.27% |
| Feb 11, 2026 | $19.10 | $18.26 | $0.84 | 150,412.0 | -1.84% |
| Feb 10, 2026 | $20.01 | $18.90 | $1.11 | 71,950.0 | -3.60% |
| Feb 09, 2026 | $20.61 | $19.34 | $1.27 | 100,447.0 | -2.72% |
| Feb 06, 2026 | $21.04 | $20.01 | $1.03 | 123,909.0 | -2.74% |
| Feb 05, 2026 | $22.85 | $20.62 | $2.23 | 138,606.0 | -5.62% |
| Feb 04, 2026 | $23.32 | $21.69 | $1.63 | 318,699.0 | +4.80% |
| Feb 03, 2026 | $21.47 | $20.11 | $1.36 | 358,075.0 | +3.03% |
| Feb 02, 2026 | $21.35 | $19.14 | $2.21 | 290,034.0 | +5.58% |
| Jan 30, 2026 | $19.73 | $18.90 | $0.835 | 91,986.0 | -1.17% |
| Jan 29, 2026 | $20.15 | $19.43 | $0.715 | 63,515.0 | -2.59% |
| Jan 28, 2026 | $20.40 | $19.96 | $0.44 | 63,465.0 | -1.71% |
| Jan 27, 2026 | $21.27 | $20.41 | $0.8599 | 70,010.0 | -1.97% |
| Jan 26, 2026 | $21.05 | $20.50 | $0.545 | 43,697.0 | +1.16% |
| Jan 23, 2026 | $21.00 | $20.55 | $0.45 | 49,415.0 | -0.63% |
| Jan 22, 2026 | $20.90 | $20.23 | $0.6653 | 49,283.0 | +2.93% |
| Jan 21, 2026 | $20.25 | $19.68 | $0.57 | 90,810.0 | +0.30% |
| Jan 20, 2026 | $20.55 | $20.09 | $0.46 | 52,102.0 | -2.90% |
| Jan 16, 2026 | $21.63 | $20.65 | $0.98 | 66,984.0 | -4.78% |
| Jan 15, 2026 | $22.06 | $21.38 | $0.68 | 114,541.0 | -0.96% |
| Jan 14, 2026 | $22.09 | $21.89 | $0.205 | 41,368.0 | +0.00% |
| Jan 13, 2026 | $21.99 | $21.72 | $0.27 | 87,282.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $23.32 | $18.26 | $5.06 | 1,638,406.0 | -3.41% |
| 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% |
10.54%
2.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):