TruBridge, Inc. (TBRG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TBRG Historical Performance
Short-Term Returns
TBRG Stock Price Trajectory (2011–2026)
As of May 8, 2026, TruBridge, Inc. (TBRG) trades at $25.78, representing a +1.1% return over the past year. The stock has delivered a -17.4% total return over five years (-3.8% 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 -67.4%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HCKT (-52.3% 1Y), MTEX (-53.3% 1Y), and HIMS (-51.0% 1Y), TBRG has underperformed the peer group average. Compare TBRG vs HCKT →
TBRG Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 21.61 | 22.18 | 21.40 | 22.13 | 285K | +2.74% |
| 2026-04-14 | 21.21 | 22.56 | 20.85 | 21.54 | 557K | +1.51% |
| 2026-04-13 | 20.19 | 22.12 | 19.27 | 21.22 | 1.31M | +18.02% |
| 2026-04-10 | 17.61 | 18.05 | 17.61 | 17.98 | 136K | +0.45% |
| 2026-04-09 | 17.70 | 18.15 | 17.44 | 17.90 | 147K | +2.17% |
| 2026-04-08 | 17.82 | 18.14 | 17.31 | 17.52 | 166K | +1.27% |
| 2026-04-07 | 17.14 | 17.78 | 17.00 | 17.30 | 172K | +0.93% |
| 2026-04-06 | 16.48 | 17.27 | 16.22 | 17.14 | 125K | +5.54% |
| 2026-04-02 | 15.63 | 16.44 | 15.44 | 16.24 | 176K | +3.77% |
| 2026-04-01 | 15.21 | 16.15 | 15.10 | 15.65 | 208K | +6.90% |
| 2026-03-31 | 14.15 | 14.98 | 13.88 | 14.64 | 235K | +4.57% |
| 2026-03-30 | 14.34 | 14.48 | 13.91 | 14.00 | 211K | -0.50% |
| 2026-03-27 | 14.64 | 14.83 | 14.04 | 14.07 | 126K | -5.25% |
| 2026-03-26 | 14.48 | 14.99 | 14.48 | 14.85 | 109K | +1.71% |
See TBRG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TBRG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TBRG vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonTBRG — Frequently Asked Questions
Quick answers to the most common questions about buying TBRG stock.
How has TBRG stock performed recently?
TBRG returned +1.1% over the past year, beating its 5-year annualized CAGR of -3.8%. 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 $26.68. Current 1-year return of +1.1% 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 2011-2026, downloadable in CSV format.