TruBridge Inc (TBRG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 3.67005813953 | 27.52 | 29.7825 | 27.375 | 139864 | 28.36366659 | CS |
| 4 | -1.96 | -6.42833715972 | 30.49 | 32 | 26 | 204894 | 28.31973745 | CS |
| 12 | 8.545 | 42.7570678009 | 19.985 | 32 | 19.61 | 168227 | 26.8920764 | CS |
| 26 | 16.71 | 141.370558376 | 11.82 | 32 | 11.39 | 107900 | 23.70745013 | CS |
| 52 | 18.86 | 195.036194416 | 9.67 | 32 | 7.61 | 125462 | 15.75353243 | CS |
| 156 | 15.22 | 114.350112697 | 13.31 | 32 | 7.55 | 48178 | 14.8073175 | CS |
| 260 | 15.22 | 114.350112697 | 13.31 | 32 | 7.55 | 32204 | 14.8073175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 28.53 | 0.83 | 3.00 | 27.53 | 28.75 | 27.53 | 90039 |
| 1743028500 | 27.7 | -1.3 | -4.48 | 29.01 | 29.12 | 27.375 | 164182 |
| 1742942100 | 29 | -0.34 | -1.16 | 29.48 | 29.7825 | 28.4082 | 113129 |
| 1742855700 | 29.34 | 1.6 | 5.77 | 29.2 | 29.665 | 28.7851 | 143147 |
| 1742596500 | 27.74 | -0.26 | -0.93 | 27.52 | 28.16 | 27.42 | 188821 |
| 1742510100 | 28 | 0.87 | 3.21 | 27.16 | 28.17 | 27.15 | 153266 |
| 1742423700 | 27.13 | -0.83 | -2.97 | 27.86 | 28.14 | 26.18 | 285456 |
| 1742337300 | 27.96 | -0.14 | -0.50 | 27.585 | 28.1 | 27.33 | 128117 |
| 1742250900 | 28.1 | 1.18 | 4.38 | 26.935 | 28.61 | 26 | 144526 |
| 1741991700 | 26.92 | -0.5 | -1.82 | 27.42 | 28.12 | 26.77 | 184983 |
| 1741905300 | 27.42 | -1.07 | -3.76 | 28.49 | 29.185 | 27.35 | 155671 |
| 1741818900 | 28.49 | -0.93 | -3.16 | 29.81 | 30.16 | 27.91 | 277881 |
| 1741732500 | 29.42 | 2.05 | 7.49 | 28.935 | 32 | 28.73 | 524249 |
| 1741646100 | 27.37 | -0.94 | -3.30 | 28.61 | 28.71 | 26.77 | 345447 |
| 1741390500 | 28.305 | -0.78 | -2.67 | 29.38 | 29.5 | 27.31 | 183216 |
| 1741304100 | 29.08 | 0.46 | 1.61 | 29.5 | 30.2 | 28.81 | 233825 |
| 1741217700 | 28.62 | 0.46 | 1.63 | 28.315 | 28.62 | 28.03 | 105276 |
| 1741131300 | 28.16 | -1.24 | -4.22 | 30.14 | 31.0665 | 27.52 | 247849 |
| 1741044900 | 29.4 | 0.35 | 1.20 | 29.56 | 30 | 29.13 | 167088 |
| 1740785700 | 29.05 | -1.04 | -3.46 | 30.49 | 30.5 | 28.03 | 261703 |
| 1740699300 | 30.09 | 0.79 | 2.70 | 29.5 | 31.4041 | 29.5 | 350251 |
| 1740612900 | 29.3 | 0.39 | 1.35 | 29.225 | 30.035 | 29.14 | 172474 |
| 1740526500 | 28.91 | 0.56 | 1.98 | 28 | 29.075 | 27.37 | 236372 |
| 1740440100 | 28.35 | 0.09 | 0.32 | 28.6 | 28.9815 | 27.67 | 194997 |
| 1740180900 | 28.26 | 0.34 | 1.22 | 28 | 28.67 | 28 | 207140 |
| 1740094500 | 27.92 | -0.61 | -2.14 | 28.46 | 28.73 | 27.85 | 192329 |
| 1740008100 | 28.53 | 0.28 | 0.99 | 29.27 | 29.27 | 27.985 | 215989 |
| 1739921700 | 28.25 | 0.08 | 0.28 | 28.47 | 28.66 | 28 | 134095 |
| 1739576100 | 28.17 | 0.04 | 0.14 | 28.5799 | 28.5799 | 27.876 | 117271 |
| 1739489700 | 28.13 | 1.47 | 5.51 | 27.66 | 28.26 | 26.7 | 228923 |
| 1739403300 | 26.66 | -0.5 | -1.84 | 26.7369 | 28.0041 | 26.66 | 99904 |
| 1739316900 | 27.16 | 1.64 | 6.43 | 25.89 | 27.26 | 25.4 | 227033 |
| 1739230500 | 25.52 | 0.27 | 1.07 | 25.25 | 25.8674 | 25.25 | 106112 |
| 1738971300 | 25.25 | -0.18 | -0.71 | 25.435 | 25.7 | 25.08 | 93362 |
| 1738884900 | 25.43 | -0.82 | -3.12 | 26.41 | 26.41 | 25.23 | 74773 |
| 1738798500 | 26.25 | 0.24 | 0.92 | 26 | 26.7208 | 25.6 | 253841 |
| 1738712100 | 26.01 | 0.89 | 3.54 | 25.45 | 26.1 | 25.37 | 213139 |
| 1738625700 | 25.12 | 0.3 | 1.21 | 24.34 | 25.15 | 24.01 | 153005 |
| 1738366500 | 24.82 | 0.22 | 0.89 | 24.5 | 24.91 | 23.09 | 132302 |
| 1738280100 | 24.6 | 0.35 | 1.44 | 24.44 | 24.9 | 24.26 | 155457 |
| 1738193700 | 24.25 | 0.65 | 2.75 | 23.79 | 24.5 | 23.71 | 123648 |
| 1738107300 | 23.6 | 0.62 | 2.70 | 22.92 | 23.735 | 22.92 | 61234 |
| 1738020900 | 22.98 | -0.33 | -1.42 | 23.2 | 23.55 | 22.81 | 90333 |
| 1737761700 | 23.31 | 0.39 | 1.70 | 23.16 | 23.39 | 22.695 | 86024 |
| 1737675300 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
| 1737588900 | 22.92 | -0.42 | -1.80 | 23.31 | 23.31 | 22.35 | 87470 |
| 1737502500 | 23.34 | 0.41 | 1.79 | 23.175 | 23.64 | 22.76 | 164412 |
| 1737156900 | 22.93 | -0.07 | -0.30 | 23.14 | 23.235 | 22.55 | 163175 |
| 1737070500 | 23 | 0.71 | 3.19 | 22.35 | 23.32 | 22.35 | 167251 |
| 1736984100 | 22.29 | 1.02 | 4.80 | 21.29 | 22.31 | 21.1982 | 151333 |
| 1736897700 | 21.27 | 0.19 | 0.90 | 21.04 | 21.34 | 20.89 | 73451 |
| 1736811300 | 21.08 | -0.32 | -1.50 | 21.41 | 21.48 | 20.6206 | 45881 |
| 1736552100 | 21.4 | -0.1 | -0.47 | 21.7239 | 21.8 | 21.09 | 144869 |
| 1736379300 | 21.5 | 0.8 | 3.86 | 20.5 | 21.63 | 20.4 | 118101 |
| 1736292900 | 20.7 | -0.27 | -1.29 | 21.095 | 21.22 | 20.5038 | 98156 |
| 1736206500 | 20.97 | 0.31 | 1.50 | 21.22 | 21.4423 | 20.7 | 120178 |
| 1735947300 | 20.66 | 0.76 | 3.82 | 19.985 | 20.71 | 19.61 | 68567 |
| 1735860900 | 19.9 | 0.18 | 0.91 | 19.495 | 20.07 | 19.35 | 77244 |
| 1735688100 | 19.72 | 0.4 | 2.07 | 19.45 | 20 | 19.445 | 60221 |
| 1735601700 | 19.32 | 0.1 | 0.52 | 19.32 | 19.45 | 18.67 | 58070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
