USD
Datos históricos de TruBridge, Inc.
TruBridge, Inc. · TBRG
$26.24
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 17:20:43 UTC
- Variación en el periodo
- +32.73%
- Máximo
- US$26.51
- 11 de mayo de 2026
- Mínimo
- US$13.88
- 31 de marzo de 2026
- Volumen medio diario
- 0.19 M
Del 10 de octubre de 2025 al 8 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 jul 2026 | 26.24 | 26.25 | 26.24 | 26.24 | 0.00% | 302,528.91 |
| 7 jul 2026 | 26.25 | 26.25 | 26.20 | 26.24 | −0.04% | 335,056.649 |
| 6 jul 2026 | 26.22 | 26.25 | 26.22 | 26.25 | +0.04% | 300,791.607 |
| 2 jul 2026 | 26.24 | 26.24 | 26.22 | 26.24 | +0.04% | 570,950.561 |
| 1 jul 2026 | 26.21 | 26.23 | 26.20 | 26.23 | +0.08% | 326,022.732 |
| 30 jun 2026 | 26.19 | 26.21 | 26.17 | 26.21 | +0.11% | 166,337.25 |
| 29 jun 2026 | 26.22 | 26.22 | 26.17 | 26.18 | −0.08% | 410,114.086 |
| 26 jun 2026 | 26.18 | 26.22 | 26.16 | 26.20 | +0.08% | 741,125.495 |
| 25 jun 2026 | 26.15 | 26.18 | 26.15 | 26.18 | 0.00% | 142,613.899 |
| 24 jun 2026 | 26.13 | 26.18 | 26.13 | 26.18 | +0.19% | 253,936.762 |
| 23 jun 2026 | 26.14 | 26.15 | 26.11 | 26.13 | +0.08% | 282,263.223 |
| 22 jun 2026 | 26.10 | 26.12 | 26.10 | 26.11 | +0.08% | 176,186.207 |
| 18 jun 2026 | 26.14 | 26.14 | 26.09 | 26.09 | −0.08% | 223,967.633 |
| 17 jun 2026 | 26.13 | 26.14 | 26.10 | 26.11 | −0.04% | 392,216.899 |
| 16 jun 2026 | 26.13 | 26.13 | 26.11 | 26.12 | −0.04% | 158,055.005 |
| 15 jun 2026 | 26.12 | 26.13 | 26.11 | 26.13 | +0.04% | 151,843.986 |
| 12 jun 2026 | 26.08 | 26.12 | 26.04 | 26.12 | +0.19% | 229,380.592 |
| 11 jun 2026 | 26.07 | 26.08 | 26.01 | 26.07 | 0.00% | 220,131.723 |
| 10 jun 2026 | 26.01 | 26.07 | 25.98 | 26.07 | +0.27% | 257,235.111 |
| 9 jun 2026 | 26.06 | 26.06 | 26.00 | 26.00 | −0.15% | 419,125.926 |
| 8 jun 2026 | 26.06 | 26.07 | 26.04 | 26.04 | −0.04% | 283,624.144 |
| 5 jun 2026 | 26.06 | 26.07 | 26.04 | 26.05 | 0.00% | 413,727.581 |
| 4 jun 2026 | 25.98 | 26.07 | 25.96 | 26.05 | +0.31% | 428,494.07 |
| 3 jun 2026 | 25.96 | 25.98 | 25.95 | 25.97 | +0.04% | 234,413.048 |
| 2 jun 2026 | 25.95 | 25.98 | 25.95 | 25.96 | 0.00% | 188,667.16 |
| 1 jun 2026 | 25.96 | 25.97 | 25.95 | 25.96 | 0.00% | 160,759.862 |
| 29 may 2026 | 25.94 | 25.96 | 25.94 | 25.96 | +0.08% | 151,739.131 |
| 28 may 2026 | 25.94 | 25.97 | 25.94 | 25.94 | −0.04% | 163,115.969 |
| 27 may 2026 | 25.95 | 25.97 | 25.92 | 25.95 | 0.00% | 207,437.434 |
| 26 may 2026 | 25.92 | 25.95 | 25.91 | 25.95 | +0.04% | 179,642.555 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.