Trubridge Inc (TBRG)

Overview News Price History Discussions Forecast

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 May 05, 2026, is $25.75.

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 238.37% to $25.75 now.
The 52-week high stock price for TBRG is $26.71, representing a 3.73% increase from the current share price, occurred on May 06, 2025.
The 52-week low stock price for TBRG is $13.88, indicating a -46.10% decrease from the current share price, occurred on March 31, 2026.

The table below shows more information about TBRG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$25.76	$25.72	$0.04	284,704.0	+0.00%
May 04, 2026	$25.82	$25.72	$0.095	414,819.0	-0.16%
May 01, 2026	$25.79	$25.68	$0.11	384,326.0	+0.35%
Apr 30, 2026	$25.73	$25.65	$0.075	332,336.0	-0.12%
Apr 29, 2026	$25.73	$25.70	$0.03	241,779.0	+0.00%
Apr 28, 2026	$25.77	$25.71	$0.06	960,632.0	+0.04%
Apr 27, 2026	$25.79	$25.72	$0.073	692,640.0	-0.19%
Apr 24, 2026	$25.81	$25.71	$0.10	829,229.0	+0.04%
Apr 23, 2026	$25.85	$25.60	$0.25	2,241,180.0	+12.59%
Apr 22, 2026	$23.16	$22.77	$0.39	132,207.0	+0.09%
Apr 21, 2026	$23.28	$22.80	$0.485	126,213.0	-1.38%
Apr 20, 2026	$23.32	$22.55	$0.765	187,523.0	-0.30%
Apr 17, 2026	$23.37	$22.13	$1.24	323,561.0	+5.06%
Apr 16, 2026	$23.19	$22.00	$1.19	381,802.0	+0.00%
Apr 15, 2026	$22.21	$21.40	$0.81	285,688.0	+2.74%
Apr 14, 2026	$22.56	$20.81	$1.75	559,847.0	+1.51%
Apr 13, 2026	$22.12	$19.27	$2.85	1,308,886.0	+18.02%
Apr 10, 2026	$18.05	$17.61	$0.44	136,407.0	+0.45%
Apr 09, 2026	$18.15	$17.44	$0.71	148,084.0	+2.17%
Apr 08, 2026	$18.14	$17.31	$0.825	170,722.0	+1.27%
Apr 07, 2026	$17.78	$16.99	$0.7941	176,622.0	+0.93%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$25.82	$25.68	$0.135	1,368,553.0	+0.19%
Apr, 2026	$25.85	$15.10	$10.75	9,747,091.0	+75.55%
Mar, 2026	$19.80	$13.88	$5.92	3,058,661.0	-24.11%
Feb, 2026	$23.32	$18.26	$5.06	2,912,209.0	-0.31%
Jan, 2026	$23.13	$18.90	$4.23	1,416,995.0	-12.32%

Trubridge Inc Stock (TBRG) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$23.99	$21.54	$2.45	1,957,045.0	-0.41%
Nov, 2025	$22.75	$18.46	$4.29	1,774,478.0	+14.26%
Oct, 2025	$21.41	$18.52	$2.89	1,956,058.0	-4.71%
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%