Other US listings · TBRG · stock
TruBridge, Inc. (TBRG) stock price history
Every Other US listings trading session of TruBridge, Inc. from May 21, 2002 to Jul 13, 2026: 6,074 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TBRG adjusted close, 2002 to 2026
- $58.27
- All time high, 2014
- $26.51
- 52 week high, $13.88 low
- 6,074
- Daily sessions since 2002
Last updated Jul 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
TBRG key facts
- TruBridge, Inc. (TBRG) closed at $26.24 on Jul 13, 2026 on Other US listings.
- TBRG's all time high close is $58.27, set on Feb 21, 2014; its all time low close is $7.65 on Mar 6, 2024.
- TBRG's 52 week range is $13.88 to $26.51.
- TBRG returned +18.9% over the year to Jul 13, 2026 and -16.0% over five years.
- Over ten years TBRG returned -30%, -3.5% a year compounded.
- TBRG's deepest drawdown was -86.9% from Feb 21, 2014 to Mar 6, 2024.
- DataCedar holds 6,074 daily sessions of TBRG history from May 21, 2002, adjusted for splits and dividends, served by the API under a key.
TBRG price chart, 2002 to 2026
TBRG returns
Price return from the last close on or before the window start to Jul 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +23.7% |
| 6 months | +20.1% |
| Year to date | +20.0% |
| 1 year | +18.9% |
| 3 years | +5.6% |
| 5 years | -16.0% |
| 10 years | -30.0% |
| Since May 21, 2002 | +168.1% |
| Compound annual growth, 24.1 years | +4.2% |
TBRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $58.27 on Feb 21, 2014
- All time low close
- $7.65 on Mar 6, 2024
- 52 week high
- $26.51 on May 11, 2026
- 52 week low
- $13.88 on Mar 31, 2026
- Deepest drawdown
- -86.9% from Feb 21, 2014 to Mar 6, 2024, not yet recovered
- Best single session
- +24.5% on Aug 9, 2024
- Worst single session
- -29.7% on Aug 5, 2016
- Volatility, 1 year annualised
- 40.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2002
- 2.7×
- Best calendar year
- 2005, +84%
- Worst calendar year
- 2023, -59%
TBRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 21, 2002; 2026 runs to Jul 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.07 | $26.51 | $13.88 | $26.24 | +18.9% | 29.2M | 131 |
| 2025 | $19.35 | $32.00 | $17.86 | $22.07 | +11.9% | 35.3M | 250 |
| 2024 | $11.27 | $20.00 | $7.55 | $19.72 | +76.1% | 34.8M | 252 |
| 2023 | $27.26 | $31.62 | $9.78 | $11.20 | -58.9% | 36.6M | 250 |
| 2022 | $29.26 | $35.50 | $25.33 | $27.22 | -7.1% | 20.7M | 251 |
| 2021 | $27.04 | $37.62 | $26.22 | $29.30 | +9.2% | 22.7M | 252 |
| 2020 | $26.27 | $35.37 | $16.79 | $26.84 | +2.8% | 23.7M | 253 |
| 2019 | $24.15 | $33.11 | $20.31 | $26.10 | +6.8% | 30.8M | 252 |
| 2018 | $28.81 | $33.49 | $23.19 | $24.44 | -15.3% | 29.6M | 251 |
| 2017 | $22.20 | $34.25 | $20.14 | $28.86 | +31.1% | 26.3M | 251 |
| 2016 | $43.54 | $52.64 | $16.86 | $22.01 | -50.3% | 53.6M | 252 |
| 2015 | $51.63 | $53.10 | $31.57 | $44.27 | -13.6% | 29.4M | 252 |
| 2014 | $49.91 | $59.00 | $46.05 | $51.22 | +1.9% | 25M | 252 |
| 2013 | $40.11 | $51.15 | $36.08 | $50.29 | +27.6% | 20.8M | 252 |
| 2012 | $38.77 | $47.85 | $34.19 | $39.42 | +3.9% | 22.4M | 250 |
| 2011 | $34.13 | $57.91 | $31.02 | $37.93 | +11.9% | 27.3M | 252 |
| 2010 | $32.50 | $35.80 | $23.71 | $33.88 | +5.2% | 21.9M | 252 |
| 2009 | $18.14 | $34.99 | $14.27 | $32.19 | +79.3% | 40.7M | 252 |
| 2008 | $14.33 | $20.77 | $11.14 | $17.96 | +25.3% | 25.2M | 253 |
| 2007 | $20.27 | $20.63 | $12.54 | $14.33 | -29.5% | 23M | 251 |
| 2006 | $24.01 | $29.62 | $18.04 | $20.34 | -14.9% | 26M | 251 |
| 2005 | $12.87 | $26.18 | $11.76 | $23.90 | +83.8% | 28.6M | 252 |
| 2004 | $11.22 | $13.27 | $9.18 | $13.00 | +17.9% | 9.1M | 252 |
| 2003 | $13.21 | $14.01 | $7.62 | $11.03 | -17.5% | 12.5M | 252 |
| 2002 | $9.95 | $14.51 | $9.19 | $13.38 | n/a | 10.1M | 156 |
TBRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $26.24 | +0.1% |
| June 2026 | $26.21 | +1.0% |
| May 2026 | $25.96 | +1.0% |
| April 2026 | $25.70 | +75.5% |
| March 2026 | $14.64 | -24.1% |
| February 2026 | $19.29 | -0.3% |
| January 2026 | $19.35 | -12.3% |
| December 2025 | $22.07 | +0.5% |
| November 2025 | $21.96 | +14.3% |
| October 2025 | $19.22 | -4.7% |
| September 2025 | $20.17 | +1.1% |
| August 2025 | $19.96 | -4.1% |
About the TBRG data
Daily bars. 6,074 sessions from May 21, 2002 to Jul 13, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TBRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TBRG share price history
