Get the Stockscreener App
20.09
2.66%
-0.55
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 12, 2025, is $20.09.
- 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 163.99% to $20.09 now.
- The 52-week high stock price for TBRG is $32.00, representing a 59.28% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for TBRG is $11.39, indicating a -43.31% 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 10, 2025 | $20.00 | $19.73 | $0.2744 | 152,461.0 | -0.25% |
| Sep 09, 2025 | $20.12 | $19.73 | $0.39 | 58,199.0 | -0.05% |
| Sep 08, 2025 | $20.36 | $19.84 | $0.515 | 84,421.0 | -0.13% |
| Sep 05, 2025 | $20.67 | $19.89 | $0.78 | 60,587.0 | -0.97% |
| Sep 04, 2025 | $20.22 | $19.64 | $0.58 | 71,199.0 | +1.41% |
| Sep 03, 2025 | $20.03 | $19.74 | $0.29 | 112,139.0 | -0.40% |
| Sep 02, 2025 | $20.12 | $19.77 | $0.35 | 90,963.0 | +0.10% |
| Aug 29, 2025 | $20.25 | $19.83 | $0.415 | 40,164.0 | -0.15% |
| Aug 28, 2025 | $20.15 | $19.89 | $0.26 | 55,007.0 | -0.65% |
| Aug 27, 2025 | $20.27 | $19.95 | $0.32 | 52,597.0 | +0.55% |
| Aug 26, 2025 | $20.28 | $19.32 | $0.96 | 49,758.0 | +0.70% |
| Aug 25, 2025 | $20.42 | $19.83 | $0.59 | 53,250.0 | -2.98% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $20.84 | $19.64 | $1.20 | 949,133.0 | +0.65% |
| 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% |
3.30%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):