TruBridge, Inc. - Common Stock (TBRG)
24.82
+0.22 (0.89%)
Trubridge Inc is a technology solutions provider that specializes in offering innovative software and consulting services to healthcare organizations
The company focuses on enhancing operational efficiency and patient care through its comprehensive suite of products, which includes electronic health records, data analytics, and practice management systems. Trubridge fosters collaboration across healthcare ecosystems, helping clients streamline processes, improve clinical outcomes, and adapt to the evolving healthcare landscape. Through its expertise and commitment to quality, Trubridge aims to empower healthcare providers to deliver superior care while optimizing their business operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 19.35 | 20.07 | 19.35 | 19.90 | 87,345 | 19.90 |
| 12/31/2024 | 19.32 | 0.00 | 19.72 | 19.72 | 0 | 19.72 |
| 12/30/2024 | 19.32 | 19.45 | 18.67 | 19.32 | 58,489 | 19.32 |
| 12/27/2024 | 19.00 | 19.34 | 18.90 | 19.22 | 48,397 | 19.22 |
| 12/26/2024 | 18.95 | 19.35 | 18.82 | 19.02 | 35,970 | 19.02 |
| 12/24/2024 | 18.77 | 19.14 | 18.77 | 19.02 | 16,947 | 19.02 |
| 12/23/2024 | 18.22 | 18.84 | 18.05 | 18.66 | 96,740 | 18.66 |
| 12/20/2024 | 17.91 | 18.83 | 17.91 | 18.19 | 134,615 | 18.19 |
| 12/19/2024 | 18.09 | 18.47 | 17.71 | 17.97 | 60,369 | 17.97 |
| 12/18/2024 | 18.21 | 18.30 | 17.76 | 17.95 | 105,523 | 17.95 |
| 12/17/2024 | 18.06 | 18.26 | 17.72 | 18.09 | 77,905 | 18.09 |
| 12/16/2024 | 18.30 | 18.46 | 17.72 | 17.86 | 56,481 | 17.86 |
| 12/13/2024 | 18.25 | 18.55 | 18.00 | 18.36 | 91,691 | 18.36 |
| 12/12/2024 | 18.25 | 18.51 | 18.15 | 18.31 | 43,541 | 18.31 |
| 12/11/2024 | 18.33 | 18.79 | 18.15 | 18.44 | 35,698 | 18.44 |
| 12/10/2024 | 18.56 | 18.77 | 17.93 | 18.09 | 63,476 | 18.09 |
| 12/09/2024 | 18.53 | 18.80 | 18.21 | 18.57 | 67,160 | 18.57 |
| 12/06/2024 | 18.07 | 18.32 | 17.92 | 18.32 | 82,107 | 18.32 |
| 12/05/2024 | 18.60 | 18.74 | 17.91 | 18.09 | 69,737 | 18.09 |
| 12/04/2024 | 17.89 | 18.74 | 17.84 | 18.62 | 53,006 | 18.62 |
| 12/03/2024 | 18.30 | 18.30 | 17.77 | 18.00 | 49,454 | 18.00 |
| 12/02/2024 | 17.81 | 18.64 | 17.81 | 18.10 | 98,877 | 18.10 |
| 11/29/2024 | 17.96 | 18.18 | 17.77 | 17.95 | 28,483 | 17.95 |
| 11/27/2024 | 16.92 | 17.79 | 16.92 | 17.75 | 47,483 | 17.75 |
| 11/26/2024 | 17.00 | 17.41 | 16.79 | 16.93 | 34,288 | 16.93 |
| 11/25/2024 | 16.72 | 17.14 | 16.42 | 16.93 | 57,404 | 16.93 |
| 11/22/2024 | 16.00 | 16.62 | 15.69 | 16.54 | 54,699 | 16.54 |
| 11/21/2024 | 16.40 | 16.80 | 15.73 | 16.01 | 81,409 | 16.01 |
| 11/20/2024 | 16.38 | 16.54 | 16.00 | 16.52 | 43,354 | 16.52 |
| 11/19/2024 | 16.20 | 16.62 | 15.80 | 16.38 | 35,844 | 16.38 |
| 11/18/2024 | 15.90 | 16.30 | 15.75 | 16.08 | 32,134 | 16.08 |
| 11/15/2024 | 15.49 | 15.97 | 15.40 | 15.81 | 43,750 | 15.81 |
| 11/14/2024 | 15.89 | 16.46 | 15.54 | 15.68 | 42,952 | 15.68 |
| 11/13/2024 | 15.77 | 16.19 | 15.34 | 15.79 | 59,683 | 15.79 |
| 11/12/2024 | 14.41 | 15.88 | 14.35 | 15.63 | 73,165 | 15.63 |
| 11/11/2024 | 13.63 | 14.38 | 13.58 | 14.31 | 168,254 | 14.31 |
| 11/08/2024 | 13.79 | 13.79 | 13.18 | 13.55 | 87,898 | 13.55 |
| 11/07/2024 | 12.91 | 13.63 | 12.91 | 13.57 | 72,068 | 13.57 |
| 11/06/2024 | 13.23 | 13.27 | 12.93 | 13.01 | 54,208 | 13.01 |
| 11/05/2024 | 12.69 | 12.98 | 12.65 | 12.97 | 75,967 | 12.97 |
| 11/04/2024 | 13.00 | 13.07 | 12.69 | 12.70 | 24,038 | 12.70 |
| 11/01/2024 | 12.72 | 13.05 | 12.72 | 13.00 | 28,952 | 13.00 |