S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

TruBridge (TBRG)

NASDAQ

$25.97+$0.01 (+0.04%)

Price as of Jun 03, 2026 4:47 PM EDT

$389.4M
Market Cap
9.12%
1-Year Change
Health Information Services
Industry

1 Month
+0.82%

Low Price$25.73

High Price$25.96
3 Months
+37.50%

Low Price$14.00

High Price$25.96
1 Year
+10.37%

Low Price$14.00

High Price$25.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	25.95	25.98	25.95	25.96	0.00%	188,667
06/01/2026	25.96	25.97	25.95	25.96	0.00%	160,759
05/29/2026	25.94	25.96	25.94	25.96	+0.08%	151,739
05/28/2026	25.94	25.97	25.94	25.94	-0.04%	163,115
05/27/2026	25.95	25.97	25.92	25.95	0.00%	207,437
05/26/2026	25.92	25.95	25.91	25.95	+0.04%	179,642
05/22/2026	25.93	25.94	25.90	25.94	+0.15%	195,376
05/21/2026	25.93	25.95	25.90	25.90	-0.15%	205,401
05/20/2026	25.93	25.95	25.90	25.94	+0.04%	164,052
05/19/2026	25.93	25.95	25.90	25.93	0.00%	179,889
05/18/2026	25.86	25.99	25.85	25.93	+0.27%	331,575
05/15/2026	25.84	25.87	25.83	25.86	+0.08%	131,938
05/14/2026	25.85	25.86	25.84	25.84	0.00%	133,601
05/13/2026	25.89	25.89	25.84	25.84	-0.19%	108,609
05/12/2026	25.83	25.89	25.82	25.89	0.00%	116,071
05/11/2026	26.36	26.51	25.80	25.89	+0.23%	316,542
05/08/2026	25.75	25.85	25.75	25.83	+0.19%	143,921
05/08/2026	$0.59 Earnings
05/07/2026	25.72	25.82	25.72	25.78	+0.19%	701,380
05/06/2026	25.75	25.75	25.69	25.73	-0.08%	321,590
05/05/2026	25.75	25.76	25.72	25.75	0.00%	285,329
05/04/2026	25.78	25.82	25.72	25.75	-0.16%	416,316
05/01/2026	25.70	25.79	25.68	25.79	+0.35%	385,126
04/30/2026	25.71	25.73	25.65	25.70	-0.12%	332,386
04/29/2026	25.73	25.73	25.70	25.73	0.00%	241,793
04/28/2026	25.75	25.77	25.71	25.73	+0.04%	960,654
04/27/2026	25.77	25.79	25.72	25.72	-0.19%	700,308
04/24/2026	25.75	25.81	25.71	25.77	+0.04%	843,479
04/23/2026	25.70	25.85	25.60	25.76	+12.59%	2,265,405
04/22/2026	23.03	23.16	22.77	22.88	+0.09%	132,207
04/21/2026	23.19	23.28	22.80	22.86	-1.38%	126,224
04/20/2026	23.28	23.32	22.55	23.18	-0.30%	188,323
04/17/2026	22.44	23.37	22.13	23.25	+5.06%	323,793
04/16/2026	22.23	23.19	22.00	22.13	0.00%	381,990
04/15/2026	21.98	22.21	21.40	22.13	+2.74%	285,818
04/14/2026	21.00	22.56	20.81	21.54	+1.51%	560,743
04/13/2026	19.27	22.12	19.27	21.22	+18.02%	1,311,345
04/10/2026	17.96	18.05	17.61	17.98	+0.45%	136,407
04/09/2026	17.44	18.15	17.44	17.90	+2.17%	148,086
04/08/2026	17.82	18.14	17.31	17.52	+1.27%	171,037
04/07/2026	17.14	17.78	16.99	17.30	+0.93%	176,682
04/06/2026	16.22	17.27	16.22	17.14	+5.54%	125,243
04/02/2026	15.56	16.44	15.44	16.24	+3.77%	175,988
04/01/2026	15.21	16.15	15.10	15.65	+6.90%	210,568
03/31/2026	14.15	14.98	13.88	14.64	+4.57%	236,132
03/31/2026	-$0.37 Earnings
03/30/2026	14.14	14.48	13.91	14.00	-0.50%	212,970
03/27/2026	14.83	14.83	14.05	14.07	-5.25%	126,097
03/26/2026	14.48	14.99	14.48	14.85	+1.71%	109,398
03/25/2026	14.99	15.08	14.41	14.60	-1.82%	118,710
03/24/2026	15.31	15.40	14.67	14.87	-3.32%	93,215
03/23/2026	15.55	15.90	15.32	15.38	+0.52%	102,435
03/20/2026	15.35	15.48	15.03	15.30	-0.52%	213,888
03/19/2026	15.04	15.61	14.91	15.38	+1.85%	138,041
03/18/2026	15.61	15.62	14.80	15.10	-4.13%	238,402
03/17/2026	15.70	17.10	15.55	15.75	-10.46%	238,712
03/16/2026	17.61	18.25	17.45	17.59	+1.62%	234,183
03/13/2026	17.97	17.97	17.22	17.31	-1.42%	82,505
03/12/2026	17.53	17.88	16.95	17.56	-1.35%	113,087
03/11/2026	17.84	17.99	17.40	17.80	-1.39%	78,127
03/10/2026	18.26	18.87	17.76	18.05	-2.27%	80,586
03/09/2026	18.50	18.62	17.97	18.47	-1.70%	81,935
03/06/2026	18.71	18.84	18.23	18.79	-0.48%	199,133
03/05/2026	19.17	19.80	18.77	18.88	-1.77%	137,409
03/04/2026	19.24	19.38	18.82	19.22	+0.63%	51,583
03/03/2026	18.87	19.27	18.22	19.10	+0.16%	117,059
03/02/2026	18.88	19.39	18.84	19.07	-1.14%	60,936
02/27/2026	19.63	19.95	19.26	19.29	-2.43%	67,384
02/26/2026	20.09	20.36	19.60	19.77	-1.79%	128,235
02/25/2026	19.58	20.16	19.57	20.13	+2.60%	75,162
02/24/2026	19.50	19.86	19.34	19.62	+0.36%	134,147
02/23/2026	20.28	20.28	19.52	19.55	-3.60%	108,666
02/20/2026	19.84	20.46	19.72	20.28	+2.06%	106,072
02/19/2026	19.88	19.99	19.21	19.87	-1.14%	140,079
02/18/2026	19.66	20.61	19.60	20.10	+2.08%	304,714
02/17/2026	19.50	19.81	19.37	19.69	+0.97%	84,058
02/13/2026	18.86	19.90	18.86	19.50	+3.45%	91,318
02/12/2026	18.69	19.09	18.38	18.85	+1.13%	120,392
02/11/2026	19.00	19.10	18.26	18.64	-1.84%	150,412
02/10/2026	19.81	20.01	18.90	18.99	-3.60%	72,059
02/09/2026	20.23	20.61	19.34	19.70	-2.72%	100,447
02/06/2026	20.84	21.04	20.01	20.25	-2.74%	123,909
02/05/2026	22.27	22.85	20.62	20.82	-5.62%	138,705
02/04/2026	21.98	23.32	21.69	22.06	+4.80%	318,699
02/03/2026	20.34	21.47	20.11	21.05	+3.03%	358,075
02/02/2026	19.47	21.35	19.15	20.43	+5.58%	293,807
01/30/2026	19.44	19.74	18.90	19.35	-1.17%	91,986
01/29/2026	20.14	20.15	19.44	19.58	-2.59%	63,515
01/28/2026	20.40	20.40	19.96	20.10	-1.71%	63,465
01/27/2026	21.27	21.27	20.41	20.45	-1.97%	70,010
01/26/2026	20.50	21.05	20.50	20.86	+1.16%	43,697
01/23/2026	20.58	21.00	20.55	20.62	-0.63%	49,447
01/22/2026	20.28	20.90	20.23	20.75	+2.93%	49,283
01/21/2026	20.21	20.25	19.68	20.16	+0.30%	90,811
01/20/2026	20.50	20.55	20.09	20.10	-2.90%	52,112
01/16/2026	21.63	21.63	20.65	20.70	-4.78%	69,416
01/15/2026	21.90	22.06	21.38	21.74	-0.96%	114,541
01/14/2026	22.10	22.10	21.89	21.95	0.00%	41,408
01/13/2026	21.89	21.99	21.72	21.95	+0.50%	87,282
01/12/2026	21.52	21.85	21.26	21.84	+1.53%	45,626