Trubridge

TBRG
🏛️ usa →
20.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.72 21.76 21.65 21.65 0.9K
09:31 21.59 21.59 21.59 21.59 1.2K
09:32 21.46 21.46 21.46 21.46 0.3K
09:33 21.75 21.75 21.75 21.75 1.5K
09:38 21.63 21.63 21.63 21.63 0.9K
09:40 21.65 21.81 21.65 21.81 2.7K
09:41 21.80 21.85 21.80 21.85 1.4K
09:48 21.78 21.78 21.78 21.78 0.7K
09:54 21.85 21.88 21.85 21.88 0.7K
09:57 21.96 21.96 21.96 21.96 0.2K
10:01 21.82 21.82 21.82 21.82 0.1K
10:03 21.80 21.80 21.80 21.80 0.2K
10:04 21.76 21.76 21.76 21.76 0.3K
10:05 21.74 21.81 21.74 21.81 5.0K
10:06 21.81 21.81 21.81 21.81 0.9K
10:10 21.78 21.78 21.78 21.78 0.8K
10:16 21.83 21.83 21.83 21.83 0.3K
10:17 21.85 21.85 21.85 21.85 0.4K
10:18 21.84 21.84 21.84 21.84 0.1K
10:22 21.83 21.85 21.82 21.85 3.3K
10:23 21.85 21.85 21.85 21.85 0.3K
10:27 21.85 21.85 21.85 21.85 0.3K
10:31 21.85 21.85 21.85 21.85 0.3K
10:33 21.83 21.83 21.83 21.83 0.1K
10:36 21.83 21.83 21.83 21.83 0.5K
10:38 21.84 21.84 21.84 21.84 1.6K
10:40 21.88 21.93 21.88 21.93 0.4K
10:41 21.93 21.93 21.93 21.93 0.3K
10:45 21.97 21.97 21.97 21.97 0.3K
10:49 22.03 22.03 22.03 22.03 0.3K
10:51 22.00 22.00 21.97 21.97 0.9K
11:00 22.04 22.05 22.04 22.05 0.9K
11:01 22.11 22.11 22.11 22.11 0.4K
11:02 22.11 22.11 22.11 22.11 0.4K
11:08 22.15 22.15 22.15 22.15 0.7K
11:09 22.20 22.20 22.20 22.20 0.1K
11:11 22.15 22.15 22.14 22.14 0.6K
11:15 22.14 22.14 22.14 22.14 1.0K
11:17 22.10 22.10 22.10 22.10 0.1K
11:21 22.14 22.18 22.14 22.18 1.2K
11:22 22.19 22.19 22.19 22.19 0.2K
11:25 22.18 22.18 22.18 22.18 0.8K
11:31 22.22 22.29 22.22 22.29 0.9K
11:33 22.32 22.32 22.32 22.32 0.2K
11:36 22.31 22.31 22.31 22.31 1.6K
11:37 22.31 22.31 22.31 22.31 0.7K
11:40 22.31 22.31 22.31 22.31 0.1K
11:41 22.31 22.31 22.31 22.31 0.4K
11:42 22.33 22.39 22.33 22.39 3.4K
11:43 22.33 22.33 22.33 22.33 1.1K
11:44 22.29 22.29 22.29 22.29 0.3K
11:50 22.21 22.21 22.21 22.21 0.7K
11:51 22.19 22.19 22.19 22.19 0.9K
11:52 22.21 22.21 22.21 22.21 0.6K
11:56 22.16 22.16 22.16 22.16 0.2K
11:57 22.16 22.16 22.16 22.16 1.0K
12:00 22.10 22.10 22.10 22.10 1.2K
12:09 22.06 22.06 22.06 22.06 0.3K
12:16 22.06 22.06 22.06 22.06 0.5K
12:20 22.05 22.05 22.05 22.05 1.2K
12:35 22.09 22.15 22.09 22.15 3.8K
12:40 22.13 22.13 22.13 22.13 0.1K
12:43 22.13 22.13 22.13 22.13 0.5K
12:58 22.10 22.10 22.10 22.10 0.2K
13:00 22.11 22.11 22.07 22.07 1.5K
13:06 22.07 22.07 22.07 22.07 0.6K
13:17 22.07 22.07 22.07 22.07 1.4K
13:18 22.09 22.09 22.09 22.09 0.4K
13:19 22.09 22.09 22.09 22.09 0.1K
13:20 22.09 22.09 22.05 22.05 0.4K
13:22 22.08 22.08 22.08 22.08 0.2K
13:23 22.08 22.08 22.08 22.08 0.2K
13:24 22.09 22.09 22.09 22.09 0.2K
13:28 22.04 22.04 22.04 22.04 0.7K
13:29 22.00 22.00 22.00 22.00 0.3K
13:30 22.06 22.06 22.06 22.06 0.7K
13:31 22.10 22.10 22.10 22.10 1.4K
13:43 22.20 22.20 22.20 22.20 0.2K
13:54 22.14 22.14 22.14 22.14 0.7K
14:02 22.15 22.15 22.15 22.15 1.2K
14:04 22.14 22.14 22.14 22.14 0.4K
14:06 22.10 22.10 22.10 22.10 0.2K
14:07 22.08 22.08 22.08 22.08 2.8K
14:08 22.08 22.08 22.08 22.08 0.7K
14:13 22.00 22.00 22.00 22.00 0.3K
14:14 22.05 22.06 22.05 22.06 1.0K
14:15 22.11 22.11 22.10 22.10 0.4K
14:16 22.11 22.15 22.11 22.15 1.1K
14:17 22.11 22.11 22.11 22.11 0.5K
14:18 22.13 22.13 22.13 22.13 0.5K
14:20 22.16 22.16 22.16 22.16 0.2K
14:24 22.17 22.17 22.17 22.17 0.1K
14:29 22.17 22.17 22.17 22.17 0.3K
14:30 22.17 22.17 22.17 22.17 0.7K
14:36 22.14 22.14 22.14 22.14 0.1K
14:37 22.14 22.14 22.14 22.14 0.3K
14:41 22.18 22.19 22.18 22.19 1.7K
14:42 22.16 22.16 22.16 22.16 0.4K
14:45 22.13 22.13 22.13 22.13 0.1K
14:46 22.13 22.13 22.13 22.13 0.4K
14:47 22.16 22.16 22.16 22.16 1.1K
14:53 22.24 22.24 22.24 22.24 1.0K
14:54 22.27 22.27 22.27 22.27 0.9K
14:55 22.27 22.27 22.27 22.27 0.4K
14:59 22.25 22.25 22.24 22.24 0.6K
15:00 22.20 22.20 22.20 22.20 0.3K
15:01 22.28 22.28 22.28 22.28 0.3K
15:02 22.23 22.23 22.23 22.23 0.4K
15:05 22.33 22.33 22.33 22.33 1.4K
15:06 22.33 22.33 22.33 22.33 0.3K
15:08 22.29 22.29 22.29 22.29 0.6K
15:14 22.34 22.34 22.34 22.34 0.2K
15:16 22.36 22.38 22.36 22.38 1.0K
15:19 22.38 22.38 22.37 22.37 1.5K
15:21 22.34 22.34 22.34 22.34 0.5K
15:24 22.34 22.34 22.34 22.34 0.1K
15:26 22.37 22.37 22.37 22.37 0.8K
15:27 22.36 22.36 22.36 22.36 0.1K
15:28 22.36 22.36 22.33 22.33 0.6K
15:30 22.36 22.36 22.36 22.36 0.1K
15:31 22.33 22.33 22.33 22.33 0.5K
15:33 22.38 22.42 22.38 22.42 10.0K
15:34 22.39 22.39 22.39 22.39 1.4K
15:35 22.38 22.40 22.38 22.40 0.3K
15:36 22.38 22.38 22.38 22.38 0.6K
15:37 22.38 22.38 22.38 22.38 0.5K
15:38 22.34 22.34 22.34 22.34 0.4K
15:39 22.36 22.36 22.35 22.35 1.4K
15:42 22.33 22.33 22.33 22.33 0.8K
15:44 22.33 22.33 22.33 22.33 0.7K
15:45 22.32 22.32 22.31 22.31 1.2K
15:47 22.30 22.30 22.28 22.28 0.5K
15:48 22.26 22.26 22.24 22.24 0.6K
15:49 22.27 22.27 22.27 22.27 1.4K
15:50 22.28 22.29 22.27 22.27 1.0K
15:51 22.29 22.29 22.28 22.28 0.4K
15:52 22.28 22.28 22.28 22.28 0.2K
15:53 22.26 22.26 22.26 22.26 0.9K
15:54 22.24 22.25 22.23 22.23 1.0K
15:55 22.24 22.24 22.23 22.23 3.0K
15:56 22.23 22.23 22.21 22.21 1.5K
15:57 22.19 22.21 22.19 22.21 1.8K
15:58 22.19 22.19 22.15 22.15 0.8K
15:59 22.15 22.16 22.12 22.12 18.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.82 21.01 20.48 20.49 0.1M
2025-09-25 21.42 21.45 20.57 20.82 0.1M
2025-09-24 21.94 22.20 21.55 21.59 0.2M
2025-09-23 22.18 22.99 21.61 21.85 0.2M
2025-09-22 21.72 22.42 21.46 22.12 0.1M
2025-09-19 21.47 22.06 21.27 21.79 0.3M
2025-09-18 20.90 21.65 20.83 21.41 0.1M
2025-09-17 20.78 21.29 20.67 20.83 0.1M
2025-09-16 20.36 20.77 19.71 20.75 0.1M
2025-09-15 20.12 20.51 20.01 20.34 0.1M
2025-09-12 20.66 20.66 19.95 20.09 0.1M
2025-09-11 20.03 20.84 19.91 20.64 0.1M
2025-09-10 19.83 20.00 19.73 19.90 0.2M
2025-09-09 19.84 20.13 19.74 19.95 0.1M
2025-09-08 20.15 20.36 19.85 19.96 0.1M
2025-09-05 20.09 20.67 19.89 19.99 0.1M
2025-09-04 19.95 20.22 19.64 20.18 0.1M
2025-09-03 19.87 20.03 19.74 19.90 0.1M
2025-09-02 19.77 20.12 19.77 19.98 0.1M
2025-08-29 20.13 20.25 19.83 19.96 0.0M
2025-08-28 20.15 20.15 19.89 19.99 0.1M
2025-08-27 19.95 20.27 19.95 20.12 0.1M
2025-08-26 19.88 20.28 19.32 20.01 0.0M
2025-08-25 20.42 20.42 19.83 19.87 0.1M
2025-08-22 19.91 20.54 19.52 20.48 0.1M
2025-08-21 19.36 19.82 19.28 19.71 0.1M
2025-08-20 19.57 20.10 19.36 19.39 0.1M
2025-08-19 19.40 20.03 19.27 19.53 0.1M
2025-08-18 19.29 19.64 19.22 19.34 0.1M
2025-08-15 19.15 19.57 19.00 19.28 0.1M
2025-08-14 19.85 19.85 19.11 19.15 0.1M
2025-08-13 19.80 20.30 19.71 20.01 0.1M
2025-08-12 19.16 19.76 18.96 19.58 0.2M
2025-08-11 19.03 19.50 18.40 19.19 0.2M
2025-08-08 20.35 20.35 17.86 18.91 0.3M
2025-08-07 21.54 21.76 20.91 21.19 0.1M
2025-08-06 20.94 21.40 20.47 21.33 0.1M
2025-08-05 21.37 21.47 20.66 20.89 0.1M
2025-08-04 20.62 21.31 20.62 21.22 0.1M
2025-08-01 20.69 20.69 20.11 20.54 0.1M
2025-07-31 20.83 21.39 20.40 20.82 0.1M
2025-07-30 21.78 21.89 20.91 20.96 0.2M
2025-07-29 23.15 23.15 21.30 21.84 0.3M
2025-07-28 23.43 23.52 23.03 23.13 0.1M
2025-07-25 23.25 23.52 22.99 23.50 0.1M
2025-07-24 23.21 23.39 23.05 23.25 0.2M
2025-07-23 22.44 23.30 22.14 23.11 0.2M
2025-07-22 22.41 22.67 22.17 22.37 0.1M
2025-07-21 22.49 23.30 22.27 22.40 0.3M
2025-07-18 22.09 22.46 21.55 22.39 0.2M
2025-07-17 21.57 21.95 21.49 21.85 0.1M
2025-07-16 21.40 21.75 21.20 21.67 0.2M
2025-07-15 22.03 22.21 21.34 21.39 0.1M
2025-07-14 21.93 22.10 21.32 21.93 0.1M
2025-07-11 22.97 23.31 21.83 22.06 0.1M
2025-07-10 22.87 23.14 22.67 22.96 0.1M
2025-07-09 23.14 23.14 22.34 22.91 0.1M
2025-07-08 22.77 23.07 22.58 22.99 0.1M
2025-07-07 22.74 22.95 22.26 22.64 0.2M
2025-07-03 22.75 22.93 22.42 22.85 0.1M
2025-07-02 23.58 24.05 22.41 22.66 0.1M
2025-07-01 23.34 23.86 23.00 23.48 0.1M
2025-06-30 23.25 23.47 23.01 23.42 0.2M
2025-06-27 23.65 23.99 22.91 23.20 1.8M
2025-06-26 23.02 23.64 22.36 23.62 0.2M
2025-06-25 23.11 23.43 22.10 22.86 0.1M
2025-06-24 22.48 23.05 22.29 23.05 0.1M
2025-06-23 22.18 22.52 21.63 22.45 0.2M
2025-06-20 23.10 23.49 22.10 22.40 0.1M
2025-06-18 23.17 23.19 22.87 23.00 0.1M
2025-06-17 23.29 23.51 22.78 23.14 0.1M
2025-06-16 23.23 23.38 22.97 23.35 0.1M
2025-06-13 23.46 23.61 23.07 23.07 0.1M
2025-06-12 24.73 24.73 23.59 23.77 0.1M
2025-06-11 24.75 25.27 24.67 24.74 0.2M
2025-06-10 24.38 24.79 24.11 24.73 0.1M
2025-06-09 23.95 24.22 23.70 24.17 0.1M
2025-06-06 23.65 23.82 23.49 23.82 0.2M
2025-06-05 23.53 23.78 23.38 23.52 0.1M
2025-06-04 23.81 24.90 23.52 23.52 0.1M
2025-06-03 23.57 24.30 23.54 23.79 0.1M
2025-06-02 23.99 24.10 23.44 23.75 0.1M
2025-05-30 23.79 24.06 23.68 23.93 0.1M
2025-05-29 24.02 24.04 23.40 23.81 0.1M
2025-05-28 24.03 24.40 23.62 23.80 0.2M
2025-05-27 23.54 24.58 23.54 24.03 0.3M
2025-05-23 23.38 24.26 23.00 23.73 0.3M
2025-05-22 24.13 24.67 23.61 23.69 0.2M
2025-05-21 24.61 24.99 23.99 24.15 0.1M
2025-05-20 25.08 25.09 24.40 24.92 0.1M
2025-05-19 25.01 25.38 24.65 25.02 0.1M
2025-05-16 24.57 25.21 24.38 25.04 0.1M
2025-05-15 24.75 24.93 24.26 24.50 0.1M
2025-05-14 24.95 25.54 24.19 24.75 0.1M
2025-05-13 26.36 26.68 24.91 24.95 0.1M
2025-05-12 25.22 26.33 24.74 26.27 0.3M
2025-05-09 24.94 25.15 24.40 24.81 0.1M
2025-05-08 25.07 25.54 23.50 25.00 0.4M
2025-05-07 25.81 26.38 24.99 25.50 0.2M
2025-05-06 25.15 26.71 25.15 25.46 0.1M
2025-05-05 26.26 26.48 25.60 26.29 0.1M
2025-05-02 26.32 26.74 26.00 26.21 0.1M
2025-05-01 25.52 26.47 25.52 26.08 0.1M
2025-04-30 25.80 26.22 25.48 26.03 0.1M
2025-04-29 25.35 26.19 25.12 26.05 0.1M
2025-04-28 25.53 25.85 25.18 25.44 0.1M
2025-04-25 25.59 25.59 24.88 25.35 0.1M
2025-04-24 24.91 25.62 24.13 25.60 0.1M
2025-04-23 25.10 25.32 24.75 24.94 0.1M
2025-04-22 24.48 25.96 24.24 24.56 0.2M
2025-04-21 24.63 24.90 23.25 24.08 0.2M
2025-04-17 24.57 24.99 24.19 24.31 0.1M
2025-04-16 24.45 24.95 23.76 24.13 0.1M
2025-04-15 24.33 25.07 24.05 24.45 0.1M
2025-04-14 24.50 25.17 24.00 24.22 0.1M
2025-04-11 24.38 24.71 23.47 24.38 0.1M
2025-04-10 25.18 25.96 23.39 24.54 0.3M
2025-04-09 23.75 25.89 23.28 25.87 0.3M
2025-04-08 25.77 27.15 23.95 24.00 0.2M
2025-04-07 24.90 26.04 24.16 24.95 0.2M
2025-04-04 26.02 26.40 25.00 25.50 0.2M
2025-04-03 26.72 27.06 25.89 26.71 0.1M
2025-04-02 26.92 27.30 26.41 27.11 0.3M
2025-04-01 27.46 27.91 26.36 27.18 0.2M
2025-03-31 27.63 28.11 27.29 27.52 0.3M
2025-03-28 28.34 28.50 27.55 28.11 0.2M
2025-03-27 27.53 28.75 27.53 28.53 0.1M
2025-03-26 29.01 29.12 27.38 27.70 0.2M
2025-03-25 29.48 29.78 28.41 29.00 0.1M
2025-03-24 29.20 29.67 28.79 29.34 0.1M
2025-03-21 27.58 28.48 27.27 27.74 0.2M
2025-03-20 27.16 28.17 27.15 28.00 0.2M
2025-03-19 27.86 28.14 26.18 27.13 0.3M
2025-03-18 27.54 28.10 27.30 27.96 0.1M
2025-03-17 26.70 28.61 26.00 28.10 0.1M
2025-03-14 27.42 28.12 26.77 26.92 0.2M
2025-03-13 28.49 29.19 27.35 27.42 0.2M
2025-03-12 29.80 30.89 27.91 28.49 0.3M
2025-03-11 28.84 32.00 28.73 29.42 0.5M
2025-03-10 29.02 29.70 26.77 27.37 0.4M
2025-03-07 29.50 30.20 27.30 28.31 0.2M
2025-03-06 28.62 30.20 28.61 29.08 0.3M
2025-03-05 27.99 28.62 27.99 28.62 0.1M
2025-03-04 30.00 31.67 27.52 28.16 0.3M
2025-03-03 29.12 30.00 29.12 29.40 0.2M
2025-02-28 29.96 30.97 28.03 29.05 0.3M
2025-02-27 29.50 31.40 29.50 30.09 0.4M
2025-02-26 29.00 30.04 29.00 29.30 0.2M
2025-02-25 28.08 29.08 27.37 28.91 0.2M
2025-02-24 28.60 28.98 27.67 28.35 0.2M
2025-02-21 28.00 28.67 28.00 28.26 0.2M
2025-02-20 28.60 28.80 27.85 27.92 0.2M
2025-02-19 29.27 29.27 27.99 28.53 0.2M
2025-02-18 28.47 28.70 28.00 28.25 0.1M
2025-02-14 28.23 28.58 27.88 28.17 0.1M
2025-02-13 27.66 28.26 26.70 28.13 0.2M
2025-02-12 27.17 28.10 26.66 26.66 0.1M
2025-02-11 25.52 27.26 25.40 27.16 0.2M
2025-02-10 25.25 25.87 25.25 25.52 0.1M
2025-02-07 25.44 25.70 25.08 25.25 0.1M
2025-02-06 26.41 26.41 25.23 25.43 0.1M
2025-02-05 26.00 26.72 25.60 26.25 0.3M
2025-02-04 25.45 26.10 25.31 26.01 0.2M
2025-02-03 24.34 25.15 24.01 25.12 0.2M
2025-01-31 24.50 24.91 23.09 24.82 0.1M
2025-01-30 24.44 24.90 24.26 24.60 0.2M
2025-01-29 23.79 24.50 23.71 24.25 0.1M
2025-01-28 22.92 23.74 22.92 23.60 0.1M
2025-01-27 23.20 23.55 22.81 22.98 0.1M
2025-01-24 23.16 23.39 22.70 23.31 0.1M
2025-01-23 22.92 23.19 22.55 23.03 0.1M
2025-01-22 23.31 23.31 22.35 22.92 0.1M
2025-01-21 22.94 23.64 22.76 23.34 0.2M
2025-01-17 23.14 23.24 22.55 22.93 0.2M
2025-01-16 22.35 23.32 22.35 23.00 0.2M
2025-01-15 21.29 22.31 21.20 22.29 0.2M
2025-01-14 21.04 21.34 20.89 21.27 0.1M
2025-01-13 21.41 21.48 20.62 21.08 0.0M
2025-01-10 21.50 21.80 21.09 21.40 0.1M
2025-01-08 20.83 21.63 20.40 21.50 0.1M
2025-01-07 20.97 21.22 20.50 20.70 0.1M
2025-01-06 20.97 21.44 20.70 20.97 0.1M
2025-01-03 19.63 20.71 19.54 20.66 0.1M
2025-01-02 19.35 20.07 19.35 19.90 0.1M