TruBridge, Inc. - Common Stock (TBRG)

Historical Prices For TruBridge, Inc. - Common Stock (TBRG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	26.92	27.30	26.41	27.11	251,028	27.11
4/01/2025	27.46	27.91	26.36	27.18	179,579	27.18
3/31/2025	27.63	28.11	27.29	27.52	264,183	27.52
3/28/2025	28.34	28.50	27.55	28.11	187,664	28.11
3/27/2025	27.53	28.75	27.53	28.53	90,039	28.53
3/26/2025	29.01	29.12	27.38	27.70	164,186	27.70
3/25/2025	29.48	29.78	28.41	29.00	113,229	29.00
3/24/2025	29.20	29.66	28.79	29.34	143,147	29.34
3/21/2025	27.58	28.48	27.27	27.74	190,828	27.74
3/20/2025	27.16	28.17	27.15	28.00	153,266	28.00
3/19/2025	27.86	28.14	26.18	27.13	285,460	27.13
3/18/2025	27.54	28.10	27.30	27.96	130,370	27.96
3/17/2025	26.70	28.61	26.00	28.10	147,975	28.10
3/14/2025	27.42	28.12	26.77	26.92	184,983	26.92
3/13/2025	28.49	29.18	27.35	27.42	155,671	27.42
3/12/2025	29.80	30.89	27.91	28.49	287,696	28.49
3/11/2025	28.84	32.00	28.73	29.42	531,882	29.42
3/10/2025	29.02	29.70	26.77	27.37	355,396	27.37
3/07/2025	29.50	30.20	27.30	28.30	236,811	28.30
3/06/2025	28.62	30.20	28.61	29.08	271,240	29.08
3/05/2025	27.99	28.62	27.99	28.62	106,606	28.62
3/04/2025	30.00	31.67	27.52	28.16	261,825	28.16
3/03/2025	29.12	30.00	29.12	29.40	175,172	29.40
2/28/2025	29.96	30.97	28.03	29.05	266,429	29.05
2/27/2025	29.50	31.40	29.50	30.09	350,251	30.09
2/26/2025	29.00	30.04	29.00	29.30	177,614	29.30
2/25/2025	28.08	29.07	27.37	28.91	237,938	28.91
2/24/2025	28.60	28.98	27.67	28.35	196,357	28.35
2/21/2025	28.00	28.67	28.00	28.26	207,217	28.26
2/20/2025	28.60	28.80	27.85	27.92	215,323	27.92
2/19/2025	29.27	29.27	27.98	28.53	215,989	28.53
2/18/2025	28.47	28.70	28.00	28.25	138,197	28.25
2/14/2025	28.23	28.58	27.88	28.17	117,854	28.17
2/13/2025	27.66	28.26	26.70	28.13	228,923	28.13
2/12/2025	27.17	28.10	26.66	26.66	101,303	26.66
2/11/2025	25.52	27.26	25.40	27.16	227,033	27.16
2/10/2025	25.25	25.87	25.25	25.52	106,112	25.52
2/07/2025	25.44	25.70	25.08	25.25	104,299	25.25
2/06/2025	26.41	26.41	25.23	25.43	74,773	25.43
2/05/2025	26.00	26.72	25.60	26.25	253,841	26.25
2/04/2025	25.45	26.10	25.30	26.01	217,029	26.01
2/03/2025	24.34	25.15	24.01	25.12	164,044	25.12
1/31/2025	24.50	24.91	23.09	24.82	132,302	24.82
1/30/2025	24.44	24.90	24.26	24.60	155,457	24.60
1/29/2025	23.79	24.50	23.71	24.25	123,648	24.25
1/28/2025	22.92	23.73	22.92	23.60	61,305	23.60
1/27/2025	23.20	23.55	22.81	22.98	90,732	22.98
1/24/2025	23.16	23.39	22.70	23.31	86,024	23.31
1/23/2025	22.92	23.18	22.55	23.03	95,190	23.03
1/22/2025	23.31	23.31	22.35	22.92	95,293	22.92
1/21/2025	22.94	23.64	22.76	23.34	165,712	23.34
1/17/2025	23.14	23.23	22.55	22.93	163,175	22.93
1/16/2025	22.35	23.32	22.35	23.00	167,251	23.00
1/15/2025	21.29	22.31	21.20	22.29	151,333	22.29
1/14/2025	21.04	21.34	20.89	21.27	73,451	21.27
1/13/2025	21.41	21.48	20.62	21.08	45,881	21.08
1/10/2025	21.50	21.80	21.09	21.40	147,032	21.40
1/08/2025	20.83	21.63	20.40	21.50	118,655	21.50
1/07/2025	20.97	21.22	20.50	20.70	99,489	20.70
1/06/2025	20.97	21.44	20.70	20.97	122,925	20.97
1/03/2025	19.63	20.71	19.54	20.66	70,570	20.66