TruBridge Inc (TBRG) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Mar 2025	27,13	-0,83	-2,97%	27,86	28,14	26,18	285.456
18 Mar 2025	27,96	-0,14	-0,50%	27,585	28,10	27,33	128.117
17 Mar 2025	28,10	1,18	4,38%	26,935	28,61	26,00	144.526
14 Mar 2025	26,92	-0,50	-1,82%	27,42	28,12	26,77	184.983
13 Mar 2025	27,42	-1,07	-3,76%	28,49	29,185	27,35	155.671
12 Mar 2025	28,49	-0,93	-3,16%	29,81	30,16	27,91	277.881
11 Mar 2025	29,42	2,05	7,49%	28,935	32,00	28,73	524.249
10 Mar 2025	27,37	-0,94	-3,30%	28,61	28,71	26,77	345.447
08 Mar 2025	28,305	-0,78	-2,67%	29,38	29,50	27,31	183.216
07 Mar 2025	29,08	0,46	1,61%	29,50	30,20	28,81	233.825
06 Mar 2025	28,62	0,46	1,63%	28,315	28,62	28,03	105.276
05 Mar 2025	28,16	-1,24	-4,22%	30,14	31,0665	27,52	247.849
04 Mar 2025	29,40	0,35	1,20%	29,56	30,00	29,13	167.088
01 Mar 2025	29,05	-1,04	-3,46%	30,49	30,50	28,03	261.703
28 Feb 2025	30,09	0,79	2,70%	29,50	31,4041	29,50	350.251
27 Feb 2025	29,30	0,39	1,35%	29,225	30,035	29,14	172.474
26 Feb 2025	28,91	0,56	1,98%	28,00	29,075	27,37	236.372
25 Feb 2025	28,35	0,09	0,32%	28,60	28,9815	27,67	194.997
22 Feb 2025	28,26	0,34	1,22%	28,00	28,67	28,00	207.140
21 Feb 2025	27,92	-0,61	-2,14%	28,46	28,73	27,85	192.329
20 Feb 2025	28,53	0,28	0,99%	29,27	29,27	27,985	215.989
19 Feb 2025	28,25	0,08	0,28%	28,47	28,66	28,00	134.095
15 Feb 2025	28,17	0,04	0,14%	28,5799	28,5799	27,876	117.271
14 Feb 2025	28,13	1,47	5,51%	27,66	28,26	26,70	228.923
13 Feb 2025	26,66	-0,50	-1,84%	26,7369	28,0041	26,66	99.904
12 Feb 2025	27,16	1,64	6,43%	25,89	27,26	25,40	227.033
11 Feb 2025	25,52	0,27	1,07%	25,25	25,8674	25,25	106.112
08 Feb 2025	25,25	-0,18	-0,71%	25,435	25,70	25,08	93.362
07 Feb 2025	25,43	-0,82	-3,12%	26,41	26,41	25,23	74.773
06 Feb 2025	26,25	0,24	0,92%	26,00	26,7208	25,60	253.841
05 Feb 2025	26,01	0,89	3,54%	25,45	26,10	25,37	213.139
04 Feb 2025	25,12	0,30	1,21%	24,34	25,15	24,01	153.005
01 Feb 2025	24,82	0,22	0,89%	24,50	24,91	23,09	132.302
31 Gen 2025	24,60	0,35	1,44%	24,44	24,90	24,26	155.457
30 Gen 2025	24,25	0,65	2,75%	23,79	24,50	23,71	123.648
29 Gen 2025	23,60	0,62	2,70%	22,92	23,735	22,92	61.234
28 Gen 2025	22,98	-0,33	-1,42%	23,20	23,55	22,81	90.333
25 Gen 2025	23,31	0,39	1,70%	23,16	23,39	22,695	86.024
24 Gen 2025	22,92	0,00	0,00%	22,92	22,92	22,92	0
23 Gen 2025	22,92	-0,42	-1,80%	23,31	23,31	22,35	87.470
22 Gen 2025	23,34	0,41	1,79%	23,175	23,64	22,76	164.412
18 Gen 2025	22,93	-0,07	-0,30%	23,14	23,235	22,55	163.175
17 Gen 2025	23,00	0,71	3,19%	22,35	23,32	22,35	167.251
16 Gen 2025	22,29	1,02	4,80%	21,29	22,31	21,1982	151.333
15 Gen 2025	21,27	0,19	0,90%	21,04	21,34	20,89	73.451
14 Gen 2025	21,08	-0,32	-1,50%	21,41	21,48	20,6206	45.881
11 Gen 2025	21,40	-0,10	-0,47%	21,7239	21,80	21,09	144.869
09 Gen 2025	21,50	0,80	3,86%	20,50	21,63	20,40	118.101
08 Gen 2025	20,70	-0,27	-1,29%	21,095	21,22	20,5038	98.156
07 Gen 2025	20,97	0,31	1,50%	21,22	21,4423	20,70	120.178
04 Gen 2025	20,66	0,76	3,82%	19,985	20,71	19,61	68.567
03 Gen 2025	19,90	0,18	0,91%	19,495	20,07	19,35	77.244
01 Gen 2025	19,72	0,40	2,07%	19,45	20,00	19,445	60.221
31 Dic 2024	19,32	0,10	0,52%	19,32	19,45	18,67	58.070
28 Dic 2024	19,22	0,20	1,05%	19,29	19,345	18,90	48.279
27 Dic 2024	19,02	0,00	0,00%	18,95	19,35	18,825	35.970
24 Dic 2024	19,02	0,36	1,93%	18,77	19,145	18,77	16.947
24 Dic 2024	18,66	0,47	2,58%	18,22	18,8422	18,05	96.694
21 Dic 2024	18,19	0,22	1,22%	18,095	18,83	18,06	134.347