Skip to main content
TBRG logo

TruBridge, Inc.

TBRGNASDAQHealthcareHealth Information Services

$26.24Today:- (-)1Y +34.91%

As of Jul 13, 2026 close

Market cap
$380.17M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$13.88$26.51
Volume (live)
-
Avg. volume (3M)
-

TruBridge (TBRG) Historical Stock Prices

Analyze TruBridge (TBRG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TruBridge (TBRG) Interactive Price Chart

Interactive historical price chart showing TruBridge stock price movements and trends across multiple time periods.

Loading chart...

TBRG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily58 records
Showing 1-50 of 58
Scroll for more columns
TBRG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Jul 13, 202626.2426.2426.2426.2426.24N/A
Jul 10, 202626.2426.2426.2426.2426.24N/A
Jul 9, 202626.2426.2426.2426.2426.24N/A
Jul 8, 202626.2426.2526.2426.2426.24302.53K
Jul 7, 202626.2526.2526.2026.2426.24335.06K
Jul 6, 202626.2226.2526.2226.2526.25300.05K
Jul 2, 202626.2426.2426.2226.2426.24570.92K
Jul 1, 202626.2126.2326.2026.2326.23326.02K
Jun 30, 202626.1926.2126.1726.2126.21166.34K
Jun 29, 202626.2226.2226.1626.1826.18409.99K
Jun 26, 202626.1826.2226.1626.2026.20722.03K
Jun 25, 202626.1526.1826.1526.1826.18142.55K
Jun 24, 202626.1326.1826.1326.1826.18253.93K
Jun 23, 202626.1426.1526.1126.1326.13282.26K
Jun 22, 202626.1026.1226.1026.1126.11176.17K
Jun 18, 202626.1426.1426.0926.0926.09223.97K
Jun 17, 202626.1326.1426.1026.1126.11392.22K
Jun 16, 202626.1326.1326.1126.1226.12158.06K
Jun 15, 202626.1226.1326.1126.1326.13151.84K
Jun 12, 202626.0826.1226.0426.1226.12229.38K
Jun 11, 202626.0726.0826.0126.0726.07220.13K
Jun 10, 202626.0126.0725.9826.0726.07257.24K
Jun 9, 202626.0626.0626.0026.0026.00419.13K
Jun 8, 202626.0626.0726.0426.0426.04283.62K
Jun 5, 202626.0626.0726.0426.0526.05413.73K
Jun 4, 202625.9826.0725.9626.0526.05428.49K
Jun 3, 202625.9625.9825.9525.9725.97234.41K
Jun 2, 202625.9525.9825.9525.9625.96188.67K
Jun 1, 202625.9625.9725.9525.9625.96160.76K
May 29, 202625.9425.9625.9425.9625.96151.74K
May 28, 202625.9425.9725.9425.9425.94163.12K
May 27, 202625.9525.9725.9225.9525.95207.44K
May 26, 202625.9225.9525.9125.9525.95179.64K
May 22, 202625.9325.9425.9025.9425.94195.38K
May 21, 202625.9325.9525.9025.9025.90205.40K
May 20, 202625.9325.9525.9025.9425.94164.06K
May 19, 202625.9325.9525.9025.9325.93179.89K
May 18, 202625.8625.9925.8625.9325.93331.57K
May 15, 202625.8425.8725.8325.8625.86131.94K
May 14, 202625.8525.8625.8425.8425.84133.60K
May 13, 202625.8925.8925.8425.8425.84108.61K
May 12, 202625.8325.8925.8225.8925.89116.07K
May 11, 202626.3626.5125.8025.8925.89316.54K
May 8, 202625.7525.8525.7525.8325.83143.92K
May 7, 202625.7225.8225.7225.7825.78701.38K
May 6, 202625.7525.7525.6925.7325.73321.59K
May 5, 202625.7525.7625.7225.7525.75285.33K
May 4, 202625.7825.8225.7225.7525.75416.32K
May 1, 202625.7025.7925.6825.7925.79385.13K
Apr 30, 202625.7125.7325.6525.7025.70332.39K
Show:
of 58

Source: Daily price history (open, high, low, close and volume). Data as of Jul 13, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.