20.54
price down icon1.34%   -0.28
after-market After Hours: 20.54
loading

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 August 01, 2025, is $20.54.
  • 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 169.91% to $20.54 now.
  • The 52-week high stock price for TBRG is $32.00, representing a 55.79% increase from the current share price, occurred on March 11, 2025.
  • The 52-week low stock price for TBRG is $9.75, indicating a -52.53% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about TBRG historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $20.69 $20.11 $0.585 114,535.0 -1.34%
Jul 31, 2025 $21.39 $20.40 $0.99 112,987.0 -0.67%
Jul 30, 2025 $21.89 $20.91 $0.98 165,490.0 -4.03%
Jul 29, 2025 $23.15 $21.30 $1.85 293,985.0 -5.58%
Jul 28, 2025 $23.52 $23.03 $0.49 131,186.0 -1.57%
Jul 25, 2025 $23.52 $22.99 $0.5249 129,248.0 +1.08%
Jul 24, 2025 $23.39 $23.05 $0.34 160,930.0 +0.61%
Jul 23, 2025 $23.30 $22.99 $0.31 92,736.0 +3.31%
Jul 22, 2025 $22.67 $22.17 $0.50 146,463.0 -0.13%
Jul 21, 2025 $23.30 $22.27 $1.04 310,247.0 +0.04%
Jul 18, 2025 $22.46 $21.55 $0.91 173,267.0 +2.47%
Jul 17, 2025 $21.95 $21.49 $0.46 134,705.0 +0.83%
Jul 16, 2025 $21.75 $21.20 $0.55 112,669.0 +1.31%
Jul 15, 2025 $22.21 $21.34 $0.87 143,384.0 -2.46%
Jul 14, 2025 $22.10 $21.32 $0.78 139,031.0 -0.59%
Jul 11, 2025 $23.31 $21.83 $1.48 107,181.0 -3.92%
Jul 10, 2025 $23.14 $22.67 $0.465 105,876.0 +0.22%
Jul 09, 2025 $23.14 $22.34 $0.80 149,568.0 -0.35%
Jul 08, 2025 $23.07 $22.57 $0.495 137,291.0 +1.55%
Jul 07, 2025 $22.95 $22.26 $0.69 163,703.0 -0.92%
Jul 03, 2025 $22.93 $22.42 $0.51 85,819.0 +0.84%

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
Aug, 2025 $20.69 $20.11 $0.585 114,535.0 +0.00%
Jul, 2025 $24.05 $20.11 $3.95 3,385,125.0 -12.30%
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%
$21.27
price down icon 0.98%
$4.75
price down icon 38.86%
$18.86
price down icon 3.38%
$19.64
price down icon 4.89%
$44.95
price up icon 0.00%
health_information_services WAY
$35.59
price down icon 3.76%
Cap:     |  Volume (24h):