Skip to main content

Trubridge Inc (NQ: TBRG )

13.00 +0.17 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 12.72 13.05 12.72 13.00 28,952 +0.17(+1.33%)
Oct 31, 2024 12.97 12.97 12.65 12.83 59,709 +0.02(+0.16%)
Oct 30, 2024 13.00 13.14 12.81 12.81 25,408 -0.20(-1.54%)
Oct 29, 2024 13.14 13.46 13.01 13.01 40,859 -0.19(-1.44%)
Oct 28, 2024 12.73 13.38 12.73 13.20 72,813 +0.33(+2.56%)
Oct 25, 2024 12.90 13.21 12.80 12.87 49,604 -0.13(-1.00%)
Oct 24, 2024 12.70 13.02 12.70 13.00 30,245 +0.22(+1.72%)
Oct 23, 2024 12.76 12.90 12.53 12.78 27,710 +0.04(+0.31%)
Oct 22, 2024 12.91 12.91 12.67 12.74 29,125 -0.15(-1.16%)
Oct 21, 2024 12.63 13.00 12.51 12.89 44,409 +0.33(+2.63%)
Oct 18, 2024 12.96 12.96 12.20 12.56 59,279 -0.44(-3.38%)
Oct 17, 2024 12.82 13.00 12.82 13.00 20,155 +0.15(+1.17%)
Oct 16, 2024 13.00 13.02 12.71 12.85 93,996 -0.12(-0.93%)
Oct 15, 2024 12.68 13.02 12.52 12.97 38,300 +0.25(+1.97%)
Oct 14, 2024 12.86 12.88 12.65 12.72 36,826 -0.21(-1.62%)
Oct 11, 2024 12.88 13.09 12.83 12.93 27,151 +0.10(+0.78%)
Oct 10, 2024 12.84 13.06 12.63 12.83 62,739 -0.17(-1.31%)
Oct 09, 2024 12.69 13.00 12.01 13.00 75,069 +0.45(+3.59%)
Oct 08, 2024 11.99 12.65 11.93 12.55 42,387 +0.59(+4.93%)
Oct 07, 2024 11.88 12.11 11.85 11.96 52,984 +0.08(+0.67%)
Oct 04, 2024 11.89 12.02 11.81 11.88 62,351 +0.02(+0.17%)
Oct 03, 2024 11.94 12.15 11.84 11.86 87,356 -0.11(-0.92%)
Oct 02, 2024 11.83 12.03 11.78 11.97 27,568 +0.07(+0.59%)
Oct 01, 2024 11.88 12.03 11.39 11.90 45,107 -0.06(-0.50%)
Sep 30, 2024 11.82 11.98 11.80 11.96 24,919 +0.02(+0.17%)
Sep 27, 2024 11.99 12.27 11.80 11.94 22,452 +0.05(+0.42%)
Sep 26, 2024 12.01 12.15 11.85 11.89 47,366 -0.12(-1.00%)
Sep 25, 2024 12.00 12.24 11.82 12.01 38,649 +0.05(+0.42%)
Sep 24, 2024 12.22 12.22 11.82 11.96 50,995 -0.27(-2.21%)
Sep 23, 2024 12.69 12.69 12.04 12.23 35,052 -0.32(-2.55%)
Sep 20, 2024 12.15 12.65 11.86 12.55 171,630 +0.27(+2.20%)
Sep 19, 2024 12.45 12.45 12.02 12.28 40,078 +0.05(+0.41%)
Sep 18, 2024 11.94 12.50 11.67 12.23 43,873 +0.12(+0.99%)
Sep 17, 2024 12.46 12.65 12.08 12.11 67,016 -0.36(-2.89%)
Sep 16, 2024 12.32 12.49 12.11 12.47 30,012 +0.20(+1.63%)
Sep 13, 2024 11.95 12.40 11.68 12.27 46,779 +0.32(+2.68%)
Sep 12, 2024 12.07 12.45 11.90 11.95 71,635 -0.20(-1.65%)
Sep 11, 2024 11.99 12.16 11.77 12.15 65,594 +0.08(+0.66%)
Sep 10, 2024 12.15 12.15 11.83 12.07 50,074 -0.03(-0.25%)
Sep 09, 2024 12.28 12.43 12.02 12.10 53,744 -0.22(-1.79%)
Sep 06, 2024 12.56 12.66 12.27 12.32 50,933 -0.27(-2.14%)
Sep 05, 2024 12.61 12.69 12.36 12.59 51,577 +0.03(+0.24%)
Sep 04, 2024 12.56 12.77 12.55 12.56 34,039 +0.08(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.