Trubridge Inc (NQ: TBRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	9.210	9.270	8.900	8.910	98,727	-0.34(-3.68%)
May 16, 2024	8.890	9.250	8.800	9.250	60,368	+0.30(+3.35%)
May 15, 2024	8.910	8.970	8.790	8.950	109,644	+0.15(+1.70%)
May 14, 2024	9.070	9.160	8.790	8.800	116,182	-0.06(-0.68%)
May 13, 2024	8.780	9.240	8.740	8.860	320,123	+0.09(+1.03%)
May 10, 2024	8.300	8.825	8.090	8.770	416,155	+0.36(+4.28%)
May 09, 2024	8.270	8.480	8.150	8.410	262,459	+0.14(+1.69%)
May 08, 2024	8.120	8.440	7.980	8.270	136,679	+0.12(+1.47%)
May 07, 2024	8.080	8.320	8.080	8.150	99,279	+0.04(+0.49%)
May 06, 2024	8.570	8.590	8.040	8.110	169,147	-0.42(-4.92%)
May 03, 2024	8.630	8.740	8.402	8.530	95,197	+0.02(+0.24%)
May 02, 2024	8.180	8.530	8.095	8.510	107,890	+0.45(+5.58%)
May 01, 2024	7.900	8.250	7.750	8.060	111,448	+0.16(+2.03%)
Apr 30, 2024	8.310	8.400	7.890	7.900	152,927	-0.43(-5.16%)
Apr 29, 2024	8.040	8.390	8.010	8.330	186,281	+0.29(+3.61%)
Apr 26, 2024	7.850	8.120	7.790	8.040	53,264	+0.19(+2.42%)
Apr 25, 2024	7.910	8.160	7.610	7.850	130,206	-0.07(-0.88%)
Apr 24, 2024	8.050	8.180	7.860	7.920	131,060	-0.17(-2.10%)
Apr 23, 2024	8.220	8.285	8.000	8.090	100,308	-0.15(-1.82%)
Apr 22, 2024	8.360	8.410	8.160	8.240	186,542	-0.03(-0.36%)
Apr 19, 2024	8.060	8.300	7.970	8.270	153,594	+0.17(+2.10%)
Apr 18, 2024	8.280	8.330	8.070	8.100	147,191	-0.21(-2.53%)
Apr 17, 2024	8.350	8.370	8.200	8.310	105,906	-0.04(-0.48%)
Apr 16, 2024	8.510	8.620	8.260	8.350	210,672	-0.20(-2.34%)
Apr 15, 2024	8.850	9.010	8.470	8.550	158,460	-0.24(-2.73%)
Apr 12, 2024	8.860	9.050	8.710	8.790	159,558	-0.17(-1.90%)
Apr 11, 2024	8.910	9.254	8.740	8.960	123,946	-0.05(-0.55%)
Apr 10, 2024	8.910	9.045	8.860	9.010	165,528	-0.10(-1.10%)
Apr 09, 2024	9.060	9.285	8.795	9.110	151,975	+0.07(+0.77%)
Apr 08, 2024	8.770	9.090	8.770	9.040	87,590	+0.17(+1.92%)
Apr 05, 2024	8.320	8.890	8.280	8.870	123,387	+0.55(+6.61%)
Apr 04, 2024	8.600	8.870	8.250	8.320	119,176	-0.17(-2.00%)
Apr 03, 2024	8.680	8.700	8.420	8.490	134,034	-0.29(-3.30%)
Apr 02, 2024	8.440	8.810	8.090	8.780	189,735	+0.36(+4.28%)
Apr 01, 2024	9.190	9.380	8.410	8.420	185,320	-0.80(-8.68%)
Mar 28, 2024	9.670	9.860	9.190	9.220	172,645	-0.34(-3.56%)
Mar 27, 2024	9.030	9.590	9.030	9.560	146,146	+0.47(+5.17%)
Mar 26, 2024	9.520	9.680	9.070	9.090	130,848	-0.31(-3.30%)
Mar 25, 2024	9.330	9.505	9.170	9.400	127,102	+0.10(+1.08%)
Mar 22, 2024	9.500	9.500	9.170	9.300	173,014	-0.17(-1.80%)
Mar 21, 2024	9.420	9.810	9.160	9.470	184,875	-0.12(-1.25%)
Mar 20, 2024	9.990	10.04	9.520	9.590	140,056	-0.40(-4.00%)
Mar 19, 2024	9.710	10.19	9.696	9.990	155,554	+0.27(+2.78%)
Mar 18, 2024	10.05	10.25	9.660	9.720	268,450	-0.31(-3.09%)
Mar 15, 2024	9.420	10.09	9.240	10.03	285,484	+0.62(+6.59%)
Mar 14, 2024	9.160	9.440	8.750	9.410	244,011	+0.22(+2.39%)
Mar 13, 2024	9.940	10.14	9.120	9.190	258,378	-0.76(-7.64%)
Mar 12, 2024	9.860	10.05	9.520	9.950	291,305	+0.13(+1.32%)
Mar 11, 2024	8.790	9.880	8.790	9.820	310,728	+0.84(+9.35%)
Mar 08, 2024	8.210	9.130	8.210	8.980	324,942	+0.91(+11.28%)
Mar 07, 2024	7.740	8.098	7.710	8.070	582,070	+0.42(+5.49%)
Mar 06, 2024	8.000	8.000	7.550	7.650	569,860	-0.32(-4.02%)
Mar 05, 2024	7.610	7.990	7.550	7.970	406,410	+0.30(+3.91%)