Tabula Rasa HealthCare, Inc. (TRHC) NASDAQ

10.50

+0.09(+0.86%)

Updated at November 02, 2023 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2023	10.5	10.5	10.5	10.5	10.5	0
November 06, 2023	10.5	10.5	10.5	10.5	10.5	0
November 03, 2023	10.5	10.5	10.5	10.5	10.5	0
November 02, 2023	10.41	10.5	10.5	10.5	10.41	1.31M
November 01, 2023	10.44	10.41	10.41	10.44	10.41	41,647
October 31, 2023	10.41	10.43	10.43	10.43	10.41	62,071
October 30, 2023	10.4	10.41	10.41	10.43	10.4	82,920
October 27, 2023	10.39	10.41	10.41	10.41	10.38	260,403
October 26, 2023	10.38	10.38	10.38	10.4	10.38	266,885
October 25, 2023	10.39	10.39	10.39	10.4	10.38	107,287
October 24, 2023	10.38	10.39	10.39	10.41	10.38	666,878
October 23, 2023	10.39	10.38	10.38	10.41	10.38	711,932
October 20, 2023	10.4	10.39	10.39	10.41	10.38	512,549
October 19, 2023	10.4	10.39	10.39	10.4	10.39	216,692
October 18, 2023	10.4	10.4	10.4	10.41	10.39	373,740
October 17, 2023	10.39	10.4	10.4	10.41	10.39	215,320
October 16, 2023	10.4	10.39	10.39	10.41	10.39	325,403
October 13, 2023	10.42	10.4	10.4	10.43	10.4	184,365
October 12, 2023	10.41	10.41	10.41	10.41	10.4	70,349
October 11, 2023	10.38	10.4	10.4	10.41	10.38	161,972
October 10, 2023	10.38	10.38	10.38	10.4	10.38	101,698
October 09, 2023	10.38	10.38	10.38	10.4	10.38	81,430
October 06, 2023	10.38	10.4	10.4	10.4	10.37	96,057
October 05, 2023	10.38	10.38	10.38	10.4	10.37	182,938
October 04, 2023	10.36	10.38	10.38	10.39	10.36	101,060
October 03, 2023	10.36	10.37	10.37	10.38	10.35	201,874
October 02, 2023	10.34	10.37	10.37	10.38	10.34	280,886
September 29, 2023	10.31	10.31	10.31	10.33	10.3	691,481
September 28, 2023	10.33	10.31	10.31	10.33	10.28	556,250
September 27, 2023	10.32	10.3	10.3	10.32	10.29	136,438
September 26, 2023	10.3	10.3	10.3	10.33	10.29	693,159
September 25, 2023	10.31	10.3	10.3	10.31	10.29	200,216
September 22, 2023	10.31	10.31	10.31	10.37	10.31	143,628
September 21, 2023	10.31	10.31	10.31	10.31	10.29	221,760
September 20, 2023	10.3	10.32	10.32	10.37	10.3	136,157
September 19, 2023	10.31	10.31	10.31	10.33	10.3	111,425
September 18, 2023	10.31	10.31	10.31	10.32	10.29	84,435
September 15, 2023	10.29	10.3	10.3	10.31	10.29	318,855
September 14, 2023	10.3	10.29	10.29	10.3	10.28	177,038
September 13, 2023	10.3	10.28	10.28	10.32	10.28	194,441
September 12, 2023	10.28	10.33	10.33	10.33	10.28	267,997
September 11, 2023	10.29	10.28	10.28	10.3	10.28	208,536
September 08, 2023	10.27	10.28	10.28	10.29	10.26	327,835
September 07, 2023	10.28	10.29	10.29	10.3	10.27	548,413
September 06, 2023	10.27	10.28	10.28	10.3	10.25	705,900
September 05, 2023	10.26	10.27	10.27	10.29	10.26	505,400
September 01, 2023	10.28	10.26	10.26	10.31	10.26	291,900
August 31, 2023	10.29	10.27	10.27	10.29	10.26	1.57M
August 30, 2023	10.27	10.28	10.28	10.29	10.27	275,000
August 29, 2023	10.27	10.28	10.28	10.29	10.26	2.05M
August 28, 2023	10.29	10.27	10.27	10.3	10.27	169,100
August 25, 2023	10.28	10.27	10.27	10.29	10.26	298,200
August 24, 2023	10.26	10.28	10.28	10.3	10.25	316,100
August 23, 2023	10.26	10.31	10.31	10.31	10.26	110,700
August 22, 2023	10.27	10.26	10.26	10.28	10.24	494,200
August 21, 2023	10.26	10.26	10.26	10.29	10.26	397,200
August 18, 2023	10.24	10.26	10.26	10.28	10.24	191,000
August 17, 2023	10.26	10.26	10.26	10.28	10.24	364,100
August 16, 2023	10.25	10.26	10.26	10.28	10.24	406,500
August 15, 2023	10.25	10.25	10.25	10.28	10.24	292,100