Get the Stockscreener App
11.96
0.17%
0.02
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 September 30, 2024, is $11.96.
- Trubridge Inc all-time high stock price is $13.24, occurred on August 12, 2024.
- The lowest Trubridge Inc stock price recorded was $7.61 on April 25, 2024. Since then, Trubridge Inc's stock price has risen over 57.16% to $11.96 now.
- The 52-week high stock price for TBRG is $13.24, representing a 10.70% increase from the current share price, occurred on August 12, 2024.
- The 52-week low stock price for TBRG is $7.61, indicating a -36.37% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $11.98 | $11.80 | $0.175 | 24,919.0 | +0.17% |
| Sep 27, 2024 | $12.27 | $11.80 | $0.47 | 22,452.0 | +0.42% |
| Sep 26, 2024 | $12.15 | $11.85 | $0.30 | 47,366.0 | -1.00% |
| Sep 25, 2024 | $12.24 | $11.82 | $0.42 | 38,649.0 | +0.42% |
| Sep 24, 2024 | $12.22 | $11.82 | $0.40 | 49,363.0 | -2.21% |
| Sep 23, 2024 | $12.69 | $12.04 | $0.6406 | 34,752.0 | -2.55% |
| Sep 20, 2024 | $12.65 | $11.86 | $0.79 | 113,414.0 | +2.20% |
| Sep 19, 2024 | $12.45 | $12.02 | $0.434 | 40,078.0 | +0.41% |
| Sep 18, 2024 | $12.50 | $11.67 | $0.83 | 43,873.0 | +0.99% |
| Sep 17, 2024 | $12.65 | $12.08 | $0.57 | 66,126.0 | -2.89% |
| Sep 16, 2024 | $12.49 | $12.11 | $0.38 | 30,012.0 | +1.63% |
| Sep 13, 2024 | $12.40 | $11.68 | $0.72 | 46,779.0 | +2.68% |
| Sep 12, 2024 | $12.45 | $11.90 | $0.545 | 71,501.0 | -1.65% |
| Sep 11, 2024 | $12.16 | $11.77 | $0.39 | 65,594.0 | +0.66% |
| Sep 10, 2024 | $12.15 | $11.83 | $0.316 | 48,455.0 | -0.25% |
| Sep 09, 2024 | $12.43 | $12.02 | $0.41 | 53,744.0 | -1.79% |
| Sep 06, 2024 | $12.66 | $12.27 | $0.395 | 50,933.0 | -2.14% |
| Sep 05, 2024 | $12.69 | $12.36 | $0.325 | 51,577.0 | +0.24% |
| Sep 04, 2024 | $12.77 | $12.55 | $0.22 | 34,039.0 | +0.64% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $12.84 | $11.67 | $1.17 | 1,028,389.0 | -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% |
1.31%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):