Trubridge Stock Price History

TBRG Stock  USD 22.37  0.03  0.13%   
Below is the normalized historical share price chart for TruBridge extending back to May 21, 2002. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of TruBridge stands at 22.37, as last reported on the 24th of July, with the highest price reaching 22.67 and the lowest price hitting 22.17 during the day.
IPO Date
21st of May 2002
200 Day MA
22.0294
50 Day MA
23.4324
Beta
0.62
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in TruBridge Stock, it is important to understand the factors that can impact its price. TruBridge owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0988, which indicates the firm had a -0.0988 % return per unit of risk over the last 3 months. TruBridge exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate TruBridge's Risk Adjusted Performance of (0.04), variance of 3.58, and Coefficient Of Variation of (1,949) to confirm the risk estimate we provide.
At this time, TruBridge's Stock Based Compensation To Revenue is most likely to slightly decrease in the upcoming years. . At this time, TruBridge's Price Earnings To Growth Ratio is most likely to slightly decrease in the upcoming years. The TruBridge's current Price To Free Cash Flows Ratio is estimated to increase to 31.43, while Price To Operating Cash Flows Ratio is projected to decrease to 8.34. TruBridge Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0988

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsTBRG

Estimated Market Risk

 1.89
  actual daily
16
84% of assets are more volatile

Expected Return

 -0.19
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.1
  actual daily
0
Most of other assets perform better
Based on monthly moving average TruBridge is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of TruBridge by adding TruBridge to a well-diversified portfolio.
Price Book
1.9944
Enterprise Value Ebitda
11.6741
Price Sales
1.0042
Shares Float
11.1 M
Wall Street Target Price
29.25

TruBridge Stock Price History Chart

There are several ways to analyze TruBridge Stock price data. The simplest method is using a basic TruBridge candlestick price chart, which shows TruBridge price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 5, 202526.29
Lowest PriceJuly 15, 202521.39

TruBridge July 24, 2025 Stock Price Synopsis

Various analyses of TruBridge's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell TruBridge Stock. It can be used to describe the percentage change in the price of TruBridge from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of TruBridge Stock.
TruBridge Price Action Indicator(0.06)
TruBridge Price Daily Balance Of Power(0.06)
TruBridge Price Rate Of Daily Change 1.00 

TruBridge July 24, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in TruBridge Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use TruBridge intraday prices and daily technical indicators to check the level of noise trading in TruBridge Stock and then apply it to test your longer-term investment strategies against TruBridge.

TruBridge Stock Price History Data

The price series of TruBridge for the period between Fri, Apr 25, 2025 and Thu, Jul 24, 2025 has a statistical range of 4.9 with a coefficient of variation of 5.2. The price distribution for the period has arithmetic mean of 23.91. The median price for the last 90 days is 23.8. The company had dividends distributed to its stock-holders on 2020-08-14.
OpenHighLowCloseVolume
07/24/2025
 22.41  22.67  22.17  22.37 
07/22/2025
 22.41  22.67  22.17  22.37  146,263 
07/21/2025
 22.49  23.30  22.27  22.40  310,247 
07/18/2025
 22.09  22.46  21.55  22.39  173,335 
07/17/2025
 21.57  21.95  21.49  21.85  134,705 
07/16/2025
 21.40  21.75  21.20  21.67  197,469 
07/15/2025
 22.03  22.21  21.34  21.39  143,384 
07/14/2025 21.93  22.10  21.32  21.93  139,031 
07/11/2025
 22.97  23.31  21.83  22.06  107,181 
07/10/2025
 22.87  23.14  22.67  22.96  105,876 
07/09/2025
 23.14  23.14  22.34  22.91  149,568 
07/08/2025
 22.77  23.07  22.58  22.99  137,291 
07/07/2025
 22.47  22.95  22.26  22.64  162,256 
07/03/2025
 22.75  22.93  22.42  22.85  85,819 
07/02/2025
 23.58  24.05  22.41  22.66  148,779 
07/01/2025 23.34  23.86  23.00  23.48  126,047 
06/30/2025
 23.25  23.47  23.01  23.42  237,806 
06/27/2025
 23.65  23.99  22.91  23.20  1,805,647 
06/26/2025
 23.02  23.64  22.36  23.62  188,352 
06/25/2025 23.11  23.43  22.10  22.86  142,323 
06/24/2025
 22.48  23.05  22.29  23.05  109,611 
06/23/2025
 22.18  22.52  21.63  22.45  203,898 
06/20/2025
 23.10  23.49  22.10  22.40  122,110 
06/18/2025
 23.17  23.19  22.87  23.00  76,256 
06/17/2025
 23.29  23.51  22.78  23.14  70,669 
06/16/2025
 23.23  23.38  22.97  23.35  78,278 
06/13/2025
 23.46  23.61  23.07  23.07  81,753 
06/12/2025 24.73  24.73  23.59  23.77  110,591 
06/11/2025
 24.75  25.27  24.67  24.74  161,196 
06/10/2025 24.38  24.79  24.11  24.73  138,161 
06/09/2025
 23.95  24.22  23.70  24.17  120,818 
06/06/2025
 23.65  23.82  23.49  23.82  163,983 
06/05/2025
 23.53  23.78  23.38  23.52  128,577 
06/04/2025
 23.81  24.90  23.52  23.52  124,233 
06/03/2025
 23.57  24.30  23.54  23.79  130,650 
06/02/2025
 23.99  24.10  23.44  23.75  128,744 
05/30/2025 23.79  24.06  23.68  23.93  107,713 
05/29/2025
 24.02  24.04  23.40  23.81  126,407 
05/28/2025
 24.03  24.40  23.62  23.80  167,877 
05/27/2025
 23.54  24.58  23.54  24.03  278,315 
05/23/2025 23.38  24.26  23.00  23.73  310,679 
05/22/2025 24.13  24.67  23.61  23.69  166,040 
05/21/2025 24.61  24.99  23.99  24.15  149,655 
05/20/2025 25.08  25.09  24.40  24.92  97,050 
05/19/2025
 25.01  25.37  24.65  25.02  106,155 
05/16/2025 24.57  25.21  24.38  25.04  103,351 
05/15/2025
 24.75  24.93  24.26  24.50  95,619 
05/14/2025
 24.95  25.54  24.19  24.75  141,410 
05/13/2025
 26.36  26.68  24.91  24.95  148,144 
05/12/2025
 25.22  26.33  24.74  26.27  340,191 
05/09/2025
 24.94  25.15  24.40  24.81  143,509 
05/08/2025
 25.07  25.54  23.50  25.00  395,070 
05/07/2025
 25.81  26.38  24.99  25.50  153,285 
05/06/2025
 25.15  26.71  25.15  25.46  109,517 
05/05/2025
 26.26  26.48  25.60  26.29  66,870 
05/02/2025
 26.32  26.74  26.00  26.21  144,405 
05/01/2025 25.52  26.47  25.52  26.08  77,833 
04/30/2025
 25.80  26.22  25.48  26.03  87,836 
04/29/2025
 25.35  26.19  25.12  26.05  100,808 
04/28/2025
 25.53  25.85  25.18  25.44  96,987 
04/25/2025
 25.59  25.59  24.88  25.35  52,630 

About TruBridge Stock history

TruBridge investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for TruBridge is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in TruBridge will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing TruBridge stock prices may prove useful in developing a viable investing in TruBridge
Last ReportedProjected for Next Year
Common Stock Shares Outstanding14.3 M13 M
Net Income Applicable To Common Shares18.2 M16.5 M

TruBridge Quarterly Net Working Capital

35.65 Million

TruBridge Stock Technical Analysis

TruBridge technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of TruBridge technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of TruBridge trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Forecasting Now

   

Equity Forecasting

Use basic forecasting models to generate price predictions and determine price momentum
All  Next Launch Module

TruBridge Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for TruBridge's price direction in advance. Along with the technical and fundamental analysis of TruBridge Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of TruBridge to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for TruBridge Stock analysis

When running TruBridge's price analysis, check to measure TruBridge's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy TruBridge is operating at the current time. Most of TruBridge's value examination focuses on studying past and present price action to predict the probability of TruBridge's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move TruBridge's price. Additionally, you may evaluate how the addition of TruBridge to your portfolios can decrease your overall portfolio volatility.
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
CEOs Directory
Screen CEOs from public companies around the world
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Fundamental Analysis
View fundamental data based on most recent published financial statements
Money Managers
Screen money managers from public funds and ETFs managed around the world
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance