Get the Stockscreener App
17.95
1.13%
0.20
After Hours:
17.95
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 November 29, 2024, is $17.95.
- Trubridge Inc all-time high stock price is $18.18, occurred on November 29, 2024.
- The lowest Trubridge Inc stock price recorded was $7.61 on April 25, 2024. Since then, Trubridge Inc's stock price has risen over 135.87% to $17.95 now.
- The 52-week high stock price for TBRG is $18.18, representing a 1.25% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for TBRG is $7.61, indicating a -57.60% decrease from the current share price, occurred on April 25, 2024.
The table below shows more information about TBRG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $18.18 | $17.77 | $0.41 | 28,109.0 | +1.13% |
| Nov 27, 2024 | $17.79 | $16.92 | $0.8725 | 47,483.0 | +4.84% |
| Nov 26, 2024 | $17.41 | $16.79 | $0.625 | 34,288.0 | +0.00% |
| Nov 25, 2024 | $17.14 | $16.42 | $0.72 | 55,851.0 | +2.36% |
| Nov 22, 2024 | $16.62 | $15.69 | $0.93 | 54,699.0 | +3.31% |
| Nov 21, 2024 | $16.80 | $15.73 | $1.07 | 81,409.0 | -3.09% |
| Nov 20, 2024 | $16.54 | $16.00 | $0.535 | 43,246.0 | +0.85% |
| Nov 19, 2024 | $16.62 | $15.80 | $0.8231 | 35,843.0 | +1.87% |
| Nov 18, 2024 | $16.30 | $15.75 | $0.55 | 31,318.0 | +1.71% |
| Nov 15, 2024 | $15.97 | $15.40 | $0.575 | 43,750.0 | +0.83% |
| Nov 14, 2024 | $16.46 | $15.54 | $0.915 | 42,952.0 | -0.70% |
| Nov 13, 2024 | $16.19 | $15.34 | $0.85 | 59,683.0 | +1.02% |
| Nov 12, 2024 | $15.88 | $14.35 | $1.53 | 73,165.0 | +9.22% |
| Nov 11, 2024 | $14.38 | $13.58 | $0.80 | 168,254.0 | +5.61% |
| Nov 08, 2024 | $13.79 | $13.18 | $0.61 | 85,255.0 | -0.15% |
| Nov 07, 2024 | $13.62 | $12.91 | $0.715 | 72,068.0 | +4.30% |
| Nov 06, 2024 | $13.27 | $12.93 | $0.34 | 54,208.0 | +0.31% |
| Nov 05, 2024 | $12.98 | $12.65 | $0.325 | 75,967.0 | +2.13% |
| Nov 04, 2024 | $13.07 | $12.69 | $0.385 | 24,038.0 | -2.31% |
| Nov 01, 2024 | $13.05 | $12.72 | $0.33 | 28,952.0 | +1.33% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $18.18 | $12.65 | $5.52 | 1,168,647.0 | +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% |
1.31%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):