Get the Stockscreener App
25.25
0.71%
-0.18
After Hours:
25.25
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 07, 2025, is $25.25.
- Trubridge Inc all-time high stock price is $26.72, occurred on February 05, 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 231.80% to $25.25 now.
- The 52-week high stock price for TBRG is $26.72, representing a 5.82% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for TBRG is $7.61, indicating a -69.86% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $25.70 | $25.08 | $0.62 | 104,299.0 | -0.71% |
| Feb 06, 2025 | $26.41 | $25.23 | $1.18 | 74,773.0 | -3.12% |
| Feb 05, 2025 | $26.72 | $25.60 | $1.12 | 253,832.0 | +0.92% |
| Feb 04, 2025 | $26.10 | $25.30 | $0.795 | 211,388.0 | +3.54% |
| Feb 03, 2025 | $25.15 | $24.01 | $1.14 | 164,033.0 | +1.21% |
| Jan 31, 2025 | $24.91 | $23.09 | $1.82 | 132,178.0 | +0.89% |
| Jan 30, 2025 | $24.90 | $24.26 | $0.64 | 155,327.0 | +1.44% |
| Jan 29, 2025 | $24.50 | $23.71 | $0.79 | 123,648.0 | +2.75% |
| Jan 28, 2025 | $23.73 | $22.92 | $0.815 | 60,338.0 | +2.70% |
| Jan 27, 2025 | $23.55 | $22.81 | $0.74 | 90,732.0 | -1.42% |
| Jan 24, 2025 | $23.39 | $22.70 | $0.695 | 85,981.0 | +1.22% |
| Jan 23, 2025 | $23.18 | $22.55 | $0.635 | 95,186.0 | +0.48% |
| Jan 22, 2025 | $23.31 | $22.35 | $0.96 | 95,293.0 | -1.80% |
| Jan 21, 2025 | $23.64 | $22.76 | $0.88 | 165,710.0 | +1.79% |
| Jan 17, 2025 | $23.23 | $22.55 | $0.685 | 163,175.0 | -0.30% |
| Jan 16, 2025 | $23.32 | $22.35 | $0.97 | 166,339.0 | +3.19% |
| Jan 15, 2025 | $22.31 | $21.20 | $1.11 | 151,210.0 | +4.80% |
| Jan 14, 2025 | $21.34 | $20.89 | $0.45 | 73,451.0 | +0.90% |
| Jan 13, 2025 | $21.48 | $20.62 | $0.8594 | 45,881.0 | -1.50% |
| Jan 10, 2025 | $21.80 | $21.09 | $0.71 | 146,644.0 | -0.47% |
| Jan 08, 2025 | $21.63 | $20.40 | $1.23 | 118,528.0 | +3.86% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $26.72 | $24.01 | $2.71 | 912,624.0 | +1.73% |
| 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% |
0.00%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):