Get the Stockscreener App
19.77
0.65%
-0.13
After Hours:
19.77
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 October 10, 2025, is $19.77.
- 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 159.79% to $19.77 now.
- The 52-week high stock price for TBRG is $32.00, representing a 61.86% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for TBRG is $12.20, indicating a -38.29% decrease from the current share price, occurred on October 18, 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $19.99 | $19.43 | $0.56 | 208,669.0 | -0.65% |
| Oct 09, 2025 | $19.97 | $19.80 | $0.17 | 83,852.0 | +0.00% |
| Oct 08, 2025 | $20.40 | $19.86 | $0.54 | 65,845.0 | -0.80% |
| Oct 07, 2025 | $20.09 | $19.55 | $0.545 | 79,111.0 | +0.70% |
| Oct 06, 2025 | $20.98 | $19.79 | $1.19 | 143,799.0 | -4.23% |
| Oct 03, 2025 | $21.41 | $20.73 | $0.68 | 89,587.0 | +1.66% |
| Oct 02, 2025 | $20.50 | $20.02 | $0.475 | 87,004.0 | +0.69% |
| Oct 01, 2025 | $20.35 | $19.90 | $0.45 | 185,485.0 | +0.74% |
| Sep 30, 2025 | $20.54 | $20.05 | $0.485 | 56,578.0 | -0.88% |
| Sep 29, 2025 | $20.67 | $19.81 | $0.86 | 122,159.0 | -0.68% |
| Sep 26, 2025 | $21.01 | $20.48 | $0.53 | 97,183.0 | -1.59% |
| Sep 25, 2025 | $21.45 | $20.57 | $0.875 | 76,070.0 | -3.57% |
| Sep 24, 2025 | $22.20 | $21.55 | $0.65 | 164,199.0 | -1.19% |
| Sep 23, 2025 | $22.99 | $21.61 | $1.39 | 182,230.0 | -1.22% |
| Sep 22, 2025 | $22.43 | $21.46 | $0.965 | 137,865.0 | +1.51% |
| Sep 19, 2025 | $22.05 | $21.27 | $0.785 | 310,129.0 | +1.77% |
| Sep 18, 2025 | $21.65 | $20.83 | $0.82 | 68,772.0 | +2.78% |
| Sep 17, 2025 | $21.29 | $20.66 | $0.62 | 69,707.0 | +0.39% |
| Sep 16, 2025 | $20.77 | $19.71 | $1.06 | 67,402.0 | +2.02% |
| Sep 15, 2025 | $20.51 | $20.01 | $0.4999 | 92,254.0 | +1.24% |
| Sep 12, 2025 | $20.66 | $19.95 | $0.71 | 91,035.0 | -2.66% |
| Sep 11, 2025 | $20.84 | $19.91 | $0.93 | 137,094.0 | +3.72% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $21.41 | $19.43 | $1.98 | 1,152,021.0 | -1.98% |
| 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% |
8.35%
1.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):