TBRG Quote, Trading Chart, TruBridge Inc.
Stock Information
| Company Name: |
TruBridge Inc. |
| Stock Symbol: |
TBRG |
| Market: |
NASDAQ |
| Website: |
cpsi.com |
Get TBRG Alerts
News, Short Squeeze, Breakout and More Instantly...
TBRG Quote
| Last: | $17.78 |
| Change Percent: | 1.83% |
| Open: | $17.44 |
| Previous Close: | $17.46 |
| High: | $18.15 |
| Low: | $17.44 |
| Volume: | 89,729 |
| Last Trade Date Time: | 04/09/2026 12:38:37 pm |
| Quotes are delayed by 15 to 20 minutes. |
TBRG Chart
Last Twenty Trading Days
| Date: | 2026-04-09 |
| Open: | $17.44 |
| Close: | $17.46 |
| High: | $18.15 |
| Low: | $17.44 |
| Volume: | 89,729 |
| Date: | 2026-04-08 |
| Open: | $17.82 |
| Close: | $17.06 |
| High: | $18.135 |
| Low: | $17.46 |
| Volume: | 74,252 |
| Date: | 2026-04-07 |
| Open: | $17.14 |
| Close: | $17.15 |
| High: | $17.7841 |
| Low: | $16.99 |
| Volume: | 67,680 |
| Date: | 2026-04-06 |
| Open: | $16.22 |
| Close: | $16.24 |
| High: | $17.22 |
| Low: | $16.22 |
| Volume: | 59,262 |
| Date: | 2026-04-03 |
| Open: | $15.56 |
| Close: | $16.28 |
| High: | $16.44 |
| Low: | $15.44 |
| Volume: | 175,988 |
| Date: | 2026-04-02 |
| Open: | $15.56 |
| Close: | $16.03 |
| High: | $16.44 |
| Low: | $15.44 |
| Volume: | 88,469 |
| Date: | 2026-04-01 |
| Open: | $15.21 |
| Close: | $14.61 |
| High: | $16.15 |
| Low: | $15.1 |
| Volume: | 95,302 |
| Date: | 2026-03-31 |
| Open: | $14.15 |
| Close: | $14.2 |
| High: | $14.61 |
| Low: | $13.88 |
| Volume: | 115,262 |
| Date: | 2026-03-30 |
| Open: | $14.14 |
| Close: | $14.21 |
| High: | $14.4792 |
| Low: | $14.01 |
| Volume: | 105,107 |
| Date: | 2026-03-27 |
| Open: | $14.83 |
| Close: | $14.79 |
| High: | $14.83 |
| Low: | $14.0482 |
| Volume: | 35,229 |
| Date: | 2026-03-26 |
| Open: | $14.48 |
| Close: | $14.55 |
| High: | $14.99 |
| Low: | $14.48 |
| Volume: | 48,047 |
| Date: | 2026-03-25 |
| Open: | $14.99 |
| Close: | $14.715 |
| High: | $15.08 |
| Low: | $14.47 |
| Volume: | 39,202 |
| Date: | 2026-03-24 |
| Open: | $15.31 |
| Close: | $15.57 |
| High: | $15.4 |
| Low: | $14.67 |
| Volume: | 34,745 |
| Date: | 2026-03-23 |
| Open: | $15.55 |
| Close: | $15.27 |
| High: | $15.9 |
| Low: | $15.32 |
| Volume: | 33,658 |
| Date: | 2026-03-20 |
| Open: | $15.35 |
| Close: | $15.385 |
| High: | $15.48 |
| Low: | $15.04 |
| Volume: | 37,828 |
| Date: | 2026-03-19 |
| Open: | $15.04 |
| Close: | $15.145 |
| High: | $15.415 |
| Low: | $14.905 |
| Volume: | 39,977 |
| Date: | 2026-03-18 |
| Open: | $15.61 |
| Close: | $16.05 |
| High: | $15.62 |
| Low: | $15.12 |
| Volume: | 98,323 |
| Date: | 2026-03-17 |
| Open: | $15.7 |
| Close: | $17.745 |
| High: | $17.1 |
| Low: | $15.55 |
| Volume: | 150,446 |
| Date: | 2026-03-16 |
| Open: | $17.61 |
| Close: | $17.445 |
| High: | $18.25 |
| Low: | $17.465 |
| Volume: | 93,690 |
| Date: | 2026-03-13 |
| Open: | $17.97 |
| Close: | $17.695 |
| High: | $17.97 |
| Low: | $17.42 |
| Volume: | 20,939 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.