Get the Stockscreener App
18.55
0.48%
-0.09
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 $18.55.
- 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 143.76% to $18.55 now.
- The 52-week high stock price for TBRG is $32.00, representing a 72.51% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for TBRG is $17.86, indicating a -3.72% 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 | 71,611.0 | -0.48% |
| 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 | 1,623,743.0 | -4.13% |
| 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% |
8.81%
3.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):