ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

TBRG TruBridge Inc

9.22
-0.34 (-3.56%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
TruBridge Inc TBRG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.34 -3.56% 9.22 20:00:00
Open Price Low Price High Price Close Price Prev Close
9.67 9.19 9.86 9.22 9.56
more quote information »

TBRG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.429.868.969.37152,395-0.20-2.12%
1 Month9.0110.257.558.88277,2240.212.33%
3 Months9.0110.257.558.88277,2240.212.33%
6 Months9.0110.257.558.88277,2240.212.33%
1 Year9.0110.257.558.88277,2240.212.33%
3 Years9.0110.257.558.88277,2240.212.33%
5 Years10.1713.637.5510.43724,111-0.95-9.34%

TBRG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 9.22 -0.34 -3.56% 9.67 9.86 9.19 172,644
Mar 27 2024 9.56 0.47 5.17% 9.03 9.59 8.96 146,146
Mar 26 2024 9.09 -0.31 -3.30% 9.52 9.6799 9.07 130,848
Mar 25 2024 9.40 0.10 1.08% 9.33 9.505 9.17 127,102
Mar 22 2024 9.30 -0.17 -1.80% 9.50 9.50 9.17 173,004
Mar 21 2024 9.47 -0.12 -1.25% 9.42 9.81 9.16 184,875
Mar 20 2024 9.59 -0.40 -4.00% 9.99 10.04 9.52 140,056
Mar 19 2024 9.99 0.27 2.78% 9.71 10.19 9.6961 155,554
Mar 18 2024 9.72 -0.31 -3.09% 10.05 10.25 9.66 268,450
Mar 15 2024 10.03 0.62 6.59% 9.42 10.09 9.40 279,867
Mar 14 2024 9.41 0.22 2.39% 9.16 9.44 8.75 244,011
Mar 13 2024 9.19 -0.76 -7.64% 9.94 10.14 9.12 258,378
Mar 12 2024 9.95 0.13 1.32% 9.86 10.05 9.52 291,305
Mar 11 2024 9.82 0.84 9.35% 8.79 9.88 8.79 310,728
Mar 08 2024 8.98 0.91 11.28% 8.21 9.13 8.21 324,882
Mar 07 2024 8.07 0.42 5.49% 7.74 8.0975 7.71 582,070
Mar 06 2024 7.65 -0.32 -4.02% 8.00 8.00 7.55 569,860
Mar 05 2024 7.97 0.30 3.91% 7.61 7.99 7.55 406,410
Mar 04 2024 7.67 -5.64 -42.37% 9.01 9.56 7.58 396,492
Mar 01 2024 13.31 0.00 0.00% 13.31 13.31 13.31 0
Feb 29 2024 13.31 0.00 0.00% 13.31 13.31 13.31 0
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock