TruBridge, Inc. - Common Stock (TBRG)

Historical Prices For TruBridge, Inc. - Common Stock (TBRG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	19.61	19.98	19.41	19.79	49,543	19.79
10/23/2025	19.66	19.66	19.44	19.46	43,651	19.46
10/22/2025	20.11	20.11	19.43	19.49	63,251	19.49
10/21/2025	19.72	20.13	19.55	19.94	52,222	19.94
10/20/2025	19.64	20.30	19.47	19.77	54,091	19.77
10/17/2025	19.91	20.22	19.15	19.45	93,838	19.45
10/16/2025	20.14	20.45	19.74	20.03	51,658	20.03
10/15/2025	20.02	20.43	19.84	20.02	56,112	20.02
10/14/2025	19.54	20.13	19.41	20.05	63,603	20.05
10/13/2025	19.95	20.05	19.41	19.79	136,627	19.79
10/10/2025	19.99	19.99	19.43	19.77	208,694	19.77
10/09/2025	19.90	19.97	19.80	19.90	83,857	19.90
10/08/2025	20.20	20.40	19.86	19.90	65,845	19.90
10/07/2025	19.92	20.09	19.55	20.06	79,111	20.06
10/06/2025	20.80	20.98	19.79	19.92	143,799	19.92
10/03/2025	20.77	21.41	20.73	20.80	89,587	20.80
10/02/2025	20.30	20.50	20.02	20.46	87,004	20.46
10/01/2025	20.03	20.35	19.90	20.32	185,485	20.32
9/30/2025	20.35	20.54	20.05	20.17	56,579	20.17
9/29/2025	20.59	20.67	19.81	20.35	122,391	20.35
9/26/2025	20.82	21.01	20.48	20.49	97,183	20.49
9/25/2025	21.42	21.45	20.57	20.82	76,070	20.82
9/24/2025	21.94	22.20	21.55	21.59	164,199	21.59
9/23/2025	22.18	22.99	21.61	21.85	182,230	21.85
9/22/2025	21.72	22.43	21.46	22.12	137,865	22.12
9/19/2025	21.47	22.05	21.27	21.79	310,129	21.79
9/18/2025	20.90	21.65	20.83	21.41	68,772	21.41
9/17/2025	20.78	21.29	20.66	20.83	69,712	20.83
9/16/2025	20.36	20.77	19.71	20.75	67,402	20.75
9/15/2025	20.12	20.51	20.01	20.34	92,254	20.34
9/12/2025	20.66	20.66	19.95	20.09	91,035	20.09
9/11/2025	20.03	20.84	19.91	20.64	137,094	20.64
9/10/2025	19.83	20.00	19.73	19.90	152,461	19.90
9/09/2025	19.84	20.13	19.73	19.95	58,199	19.95
9/08/2025	20.15	20.36	19.84	19.96	84,421	19.96
9/05/2025	20.09	20.67	19.89	19.98	60,594	19.98
9/04/2025	19.95	20.22	19.64	20.18	71,199	20.18
9/03/2025	19.87	20.03	19.74	19.90	112,139	19.90
9/02/2025	19.77	20.12	19.77	19.98	90,963	19.98
8/29/2025	20.13	20.25	19.83	19.96	40,164	19.96
8/28/2025	20.15	20.15	19.89	19.99	55,007	19.99
8/27/2025	19.95	20.27	19.95	20.12	52,597	20.12
8/26/2025	19.88	20.28	19.32	20.01	49,758	20.01
8/25/2025	20.42	20.42	19.83	19.87	53,250	19.87
8/22/2025	19.91	20.54	19.52	20.48	91,905	20.48
8/21/2025	19.36	19.82	19.28	19.71	74,332	19.71
8/20/2025	19.57	20.10	19.36	19.39	97,323	19.39
8/19/2025	19.40	20.02	19.27	19.53	117,723	19.53
8/18/2025	19.29	19.64	19.22	19.34	119,213	19.34
8/15/2025	19.15	19.57	19.00	19.28	142,564	19.28
8/14/2025	19.85	19.85	19.11	19.15	99,754	19.15
8/13/2025	19.80	20.30	19.71	20.01	126,689	20.01
8/12/2025	19.16	19.75	18.95	19.58	229,972	19.58
8/11/2025	19.03	19.50	18.40	19.19	172,899	19.19
8/08/2025	20.35	20.35	17.86	18.91	338,380	18.91
8/07/2025	21.54	21.76	20.91	21.19	83,178	21.19
8/06/2025	20.94	21.40	20.46	21.33	96,136	21.33
8/05/2025	21.37	21.47	20.66	20.89	102,134	20.89
8/04/2025	20.62	21.31	20.62	21.22	112,560	21.22
8/01/2025	20.69	20.69	20.11	20.54	114,535	20.54
7/31/2025	20.83	21.39	20.40	20.82	112,995	20.82
7/30/2025	21.78	21.89	20.91	20.96	165,492	20.96
7/29/2025	23.15	23.15	21.30	21.84	293,985	21.84
7/28/2025	23.43	23.52	23.03	23.13	131,186	23.13
7/25/2025	23.25	23.52	22.99	23.50	129,248	23.50