TruBridge, Inc. (TBRG) Stock Price History
Historical prices from 2002 to 2026
- 1M
- +1.0%
- 3M
- +76.4%
- YTD
- +25.4%
- 1Y
- +10.9%
- 3Y
- +1.6%
- 5Y
- -4.5%
Loading 10-year price history...
TBRG Historical Performance
TBRG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +36.6%
- 2003 annual price return
- -17.9%
- 2004 annual price return
- +13.4%
- 2005 annual price return
- +79.9%
- 2006 annual price return
- -16.6%
- 2007 annual price return
- -31.7%
- 2008 annual price return
- +20.2%
- 2009 annual price return
- +62.4%
- 2010 annual price return
- -0.3%
- 2011 annual price return
- +9.5%
- 2012 annual price return
- -3.9%
- 2013 annual price return
- +18.3%
- 2014 annual price return
- +0.2%
- 2015 annual price return
- -17.5%
- 2016 annual price return
- -52.2%
- 2017 annual price return
- +25.7%
- 2018 annual price return
- -16.1%
- 2019 annual price return
- +2.8%
- 2020 annual price return
- +1.8%
- 2021 annual price return
- +9.0%
- 2022 annual price return
- -8.1%
- 2023 annual price return
- -58.6%
- 2024 annual price return
- +81.8%
- 2025 annual price return
- +10.9%
- 2026 annual price return
- -7.7%
TBRG Stock Price Trajectory (2002–2026)
As of June 29, 2026, TruBridge, Inc. (TBRG) trades at $26.20, representing a +10.9% return over the past year. The stock has delivered a -22.0% total return over five years (-4.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $79.06 on July 29, 2011. From this peak, TBRG has corrected -66.9%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HCKT (-55.1% 1Y), MTEX (-46.3% 1Y), and HIMS (-26.7% 1Y), TBRG has underperformed the peer group average. Compare TBRG vs HCKT →
TBRG Historical Price Data · from 2002
Rows 1–50 of 6,065| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 26.18 | 26.22 | 26.16 | 26.20 | 0 | +0.08% |
| 2026-06-25 | 26.15 | 26.18 | 26.15 | 26.18 | 138K | 0.00% |
| 2026-06-24 | 26.18 | 26.18 | 26.13 | 26.18 | 240K | +0.19% |
| 2026-06-23 | 26.13 | 26.16 | 26.11 | 26.13 | 276K | +0.08% |
| 2026-06-22 | 26.14 | 26.14 | 26.10 | 26.11 | 176K | +0.08% |
| 2026-06-18 | 26.12 | 26.14 | 26.09 | 26.09 | 211K | -0.04% |
| 2026-06-17 | 26.13 | 26.14 | 26.10 | 26.10 | 390K | -0.08% |
| 2026-06-16 | 26.13 | 26.13 | 26.11 | 26.12 | 158K | -0.04% |
| 2026-06-15 | 26.12 | 26.13 | 26.11 | 26.13 | 145K | +0.04% |
| 2026-06-12 | 26.08 | 26.12 | 26.04 | 26.12 | 227K | +0.19% |
| 2026-06-11 | 26.00 | 26.08 | 26.00 | 26.07 | 220K | 0.00% |
| 2026-06-10 | 26.02 | 26.07 | 25.98 | 26.07 | 251K | +0.27% |
| 2026-06-09 | 26.05 | 26.06 | 26.00 | 26.00 | 413K | -0.15% |
| 2026-06-08 | 26.09 | 26.09 | 26.04 | 26.04 | 283K | -0.04% |
| 2026-06-05 | 26.13 | 26.13 | 26.02 | 26.05 | 413K | 0.00% |
| 2026-06-04 | 25.98 | 26.07 | 25.96 | 26.05 | 425K | +0.31% |
| 2026-06-03 | 25.96 | 25.98 | 25.96 | 25.97 | 233K | +0.04% |
| 2026-06-02 | 25.95 | 25.98 | 25.95 | 25.96 | 188K | 0.00% |
| 2026-06-01 | 25.96 | 25.97 | 25.95 | 25.96 | 160K | 0.00% |
| 2026-05-29 | 25.94 | 25.96 | 25.94 | 25.96 | 149K | +0.08% |
| 2026-05-28 | 25.94 | 25.97 | 25.94 | 25.94 | 162K | -0.04% |
| 2026-05-27 | 25.94 | 25.97 | 25.93 | 25.95 | 207K | 0.00% |
| 2026-05-26 | 25.92 | 25.95 | 25.91 | 25.95 | 174K | +0.04% |
| 2026-05-22 | 25.93 | 25.94 | 25.90 | 25.94 | 193K | +0.15% |
| 2026-05-21 | 25.92 | 25.95 | 25.90 | 25.90 | 188K | -0.15% |
| 2026-05-20 | 25.92 | 25.95 | 25.90 | 25.94 | 164K | +0.04% |
| 2026-05-19 | 25.93 | 25.95 | 25.92 | 25.93 | 194K | 0.00% |
| 2026-05-18 | 25.86 | 25.99 | 25.85 | 25.93 | 331K | +0.27% |
| 2026-05-15 | 25.87 | 25.87 | 25.83 | 25.86 | 131K | +0.08% |
| 2026-05-14 | 25.85 | 25.86 | 25.84 | 25.84 | 131K | 0.00% |
| 2026-05-13 | 25.85 | 25.89 | 25.84 | 25.84 | 109K | -0.19% |
| 2026-05-12 | 25.83 | 25.89 | 25.82 | 25.89 | 101K | 0.00% |
| 2026-05-11 | 25.87 | 25.89 | 25.80 | 25.89 | 315K | +0.23% |
| 2026-05-08 | 25.75 | 25.85 | 25.75 | 25.83 | 143K | +0.19% |
| 2026-05-07 | 25.74 | 25.82 | 25.72 | 25.78 | 701K | +0.19% |
| 2026-05-06 | 25.75 | 25.75 | 25.69 | 25.73 | 320K | -0.08% |
| 2026-05-05 | 25.76 | 25.76 | 25.72 | 25.75 | 283K | 0.00% |
| 2026-05-04 | 25.80 | 25.82 | 25.72 | 25.75 | 409K | -0.16% |
| 2026-05-01 | 25.70 | 25.79 | 25.68 | 25.79 | 382K | +0.35% |
| 2026-04-30 | 25.71 | 25.73 | 25.65 | 25.70 | 332K | -0.12% |
| 2026-04-29 | 25.73 | 25.73 | 25.70 | 25.73 | 235K | 0.00% |
| 2026-04-28 | 25.75 | 25.77 | 25.71 | 25.73 | 960K | +0.04% |
| 2026-04-27 | 25.77 | 25.79 | 25.71 | 25.72 | 691K | -0.19% |
| 2026-04-24 | 25.79 | 25.81 | 25.71 | 25.77 | 828K | +0.04% |
| 2026-04-23 | 25.70 | 25.85 | 25.61 | 25.76 | 2.24M | +12.59% |
| 2026-04-22 | 23.03 | 23.16 | 22.77 | 22.88 | 130K | +0.09% |
| 2026-04-21 | 23.19 | 23.19 | 22.80 | 22.86 | 98K | -1.38% |
| 2026-04-20 | 23.28 | 23.32 | 22.55 | 23.18 | 186K | -0.30% |
| 2026-04-17 | 22.44 | 23.37 | 22.13 | 23.25 | 323K | +5.06% |
| 2026-04-16 | 22.20 | 23.19 | 22.00 | 22.13 | 380K | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TBRG — Frequently Asked Questions
Quick answers to the most common questions about buying TBRG stock.
How has TBRG stock performed recently?
TBRG returned +10.9% over the past year, beating its 5-year annualized CAGR of -4.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TBRG's all-time high price?
TruBridge, Inc. reached $79.06 on 2011-07-29. The 52-week high is $26.22. Current 1-year return of +10.9% places the stock closer to historical peaks.
Where can I download TBRG historical price data?
This page provides TBRG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2002-2026, downloadable in CSV format.