Get the Stockscreener App
20.48
3.91%
0.77
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 August 22, 2025, is $20.48.
- 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 169.12% to $20.48 now.
- The 52-week high stock price for TBRG is $32.00, representing a 56.25% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for TBRG is $11.39, indicating a -44.38% decrease from the current share price, occurred on October 01, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $20.54 | $19.52 | $1.02 | 91,905.0 | +3.91% |
| Aug 21, 2025 | $19.82 | $19.28 | $0.54 | 74,332.0 | +1.65% |
| Aug 20, 2025 | $20.10 | $19.36 | $0.74 | 97,323.0 | -0.72% |
| Aug 19, 2025 | $20.02 | $19.27 | $0.755 | 117,723.0 | +0.98% |
| Aug 18, 2025 | $19.64 | $19.22 | $0.42 | 119,213.0 | +0.31% |
| Aug 15, 2025 | $19.57 | $19.00 | $0.57 | 142,564.0 | +0.68% |
| Aug 14, 2025 | $19.85 | $19.11 | $0.74 | 99,679.0 | -4.30% |
| Aug 13, 2025 | $20.30 | $19.71 | $0.59 | 126,689.0 | +2.20% |
| Aug 12, 2025 | $19.75 | $18.95 | $0.80 | 229,972.0 | +2.03% |
| Aug 11, 2025 | $19.50 | $18.40 | $1.10 | 172,899.0 | +1.48% |
| Aug 08, 2025 | $20.35 | $17.86 | $2.49 | 338,378.0 | -10.76% |
| Aug 07, 2025 | $21.76 | $20.91 | $0.849 | 83,178.0 | -0.66% |
| Aug 06, 2025 | $21.40 | $20.46 | $0.935 | 96,136.0 | +2.11% |
| Aug 05, 2025 | $21.47 | $20.66 | $0.815 | 102,134.0 | -1.56% |
| Aug 04, 2025 | $21.31 | $20.62 | $0.69 | 112,560.0 | +3.31% |
| 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% |
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 | $21.76 | $17.86 | $3.90 | 2,211,125.0 | -1.63% |
| 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% |
1.72%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):