TRHC - Tabula Rasa HealthCare, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201946.9747.6345.5746.4146.41251,988
May 21, 201946.4547.4345.7347.2647.26225,700
May 20, 201945.5946.3444.5445.9945.99257,100
May 17, 201947.2947.5445.6146.0446.04296,600
May 16, 201948.0549.9647.5248.0548.05375,600
May 15, 201945.7348.2945.7047.7047.70345,000
May 14, 201943.2447.2042.2946.4646.46370,400
May 13, 201945.0946.7243.8244.2444.24379,800
May 10, 201947.7648.4443.3146.7946.79918,100
May 09, 201953.2453.2447.7847.9847.98883,100
May 08, 201952.8353.1851.7252.0052.00262,900
May 07, 201955.5355.7352.0852.7052.70290,200
May 06, 201954.8556.6753.8156.2556.25329,000
May 03, 201954.0055.9653.5155.2955.29234,100
May 02, 201952.1353.5952.1353.1753.17319,400
May 01, 201953.6254.0451.5652.5452.54233,900
Apr 30, 201954.5655.0052.3053.2653.26481,700
Apr 29, 201954.1254.5152.6754.5054.50264,000
Apr 26, 201952.4253.5852.0053.3853.38139,600
Apr 25, 201951.9052.4551.3352.2952.29175,500
Apr 24, 201951.4753.2051.0352.2352.23223,600
Apr 23, 201949.6951.4148.7151.1751.17281,000
Apr 22, 201948.6950.0047.9449.5949.59330,000
Apr 18, 201949.2950.0347.5348.9148.91356,300
Apr 17, 201954.5354.8148.5649.6949.69761,100
Apr 16, 201956.3956.6553.3154.0954.09371,900
Apr 15, 201956.6556.6754.5855.7155.71254,500
Apr 12, 201956.8256.8254.9255.9955.99375,400
Apr 11, 201956.9557.6354.6656.3356.33224,800
Apr 10, 201954.9556.9854.4656.9156.91318,500
Apr 09, 201955.2855.8554.3954.7454.74266,400
Apr 08, 201954.8355.8953.5955.2455.24249,200
Apr 05, 201955.1056.2454.3754.8954.89209,300
Apr 04, 201957.2057.6153.9954.9254.92286,900
Apr 03, 201955.9457.4155.1557.0557.05288,500
Apr 02, 201954.3455.6552.8655.2855.28262,500
Apr 01, 201957.3858.2953.3153.9653.96338,100
Mar 29, 201956.4457.4355.6756.4256.42301,600
Mar 28, 201956.7557.8354.5055.7955.79353,700
Mar 27, 201959.7460.4255.0156.3456.34526,800
Mar 26, 201960.0460.8659.1459.7359.73260,900
Mar 25, 201959.5360.4957.7759.2459.24276,100
Mar 22, 201964.0564.3859.3359.6459.64448,300
Mar 21, 201959.6765.0459.1364.9464.94489,000
Mar 20, 201960.1261.2459.2560.3260.32150,600
Mar 19, 201959.4660.5857.7860.3160.31184,600
Mar 18, 201958.4759.1957.2658.9158.91234,000
Mar 15, 201961.8662.4957.5058.2258.22840,600
Mar 14, 201961.0562.1859.8361.8761.87485,100
Mar 13, 201962.3162.9960.4061.3761.37577,100
Mar 12, 201963.0063.0060.8061.7861.78570,600
Mar 11, 201959.3063.5658.6762.6462.64994,800
Mar 08, 201956.7658.4556.3058.3358.33341,100
Mar 07, 201957.0958.2656.0857.4557.45501,500
Mar 06, 201956.0358.9955.7657.5057.50685,800
Mar 05, 201956.7356.7354.5754.7654.76339,600
Mar 04, 201958.0458.9055.7156.9156.91638,500
Mar 01, 201957.0059.2954.2857.9757.97992,100
Feb 28, 201958.6558.7254.1055.1155.11589,900
Feb 27, 201958.2961.0057.7658.7958.79362,100
Feb 26, 201958.7660.0657.7158.5458.54514,400
Feb 25, 201958.6359.6258.0758.7358.73384,900
Feb 22, 201956.4958.3255.8158.0058.00197,100
Feb 21, 201957.9258.5254.8456.1856.18331,400
Feb 20, 201956.3157.6055.9257.4557.45393,400
Feb 19, 201958.3159.5056.1556.3056.30318,900
Feb 15, 201955.5558.5754.2357.9757.97511,700
Feb 14, 201954.0756.0453.1455.1355.13311,400
Feb 13, 201955.8357.3352.9054.3854.38408,100
Feb 12, 201954.5555.8854.3055.5355.53624,900
Feb 11, 201952.8454.3152.4153.9653.96687,100
Feb 08, 201952.8552.9752.4652.8152.812,041,500
Feb 07, 201954.5054.5050.6252.7952.791,165,600
Feb 06, 201958.6859.0356.2156.4056.40146,500
Feb 05, 201957.0259.6756.2958.6958.69198,200
Feb 04, 201957.2358.7456.3056.8556.85347,000
Feb 01, 201959.7360.1956.8657.4957.49211,600
Jan 31, 201956.0460.8956.0060.2860.28353,800
Jan 30, 201957.1758.4355.4056.0556.05337,500
Jan 29, 201958.7658.7656.2356.5656.56272,000
Jan 28, 201961.5561.5558.3758.4358.43236,900
Jan 25, 201961.6563.5561.0362.3662.36206,100
Jan 24, 201962.9563.6159.0061.0961.09373,700
Jan 23, 201966.5967.9562.4362.6862.68218,800
Jan 22, 201968.1168.6865.4466.1766.17245,600
Jan 18, 201968.4268.9966.9268.4368.43277,800
Jan 17, 201966.5568.1163.0567.9967.99506,200
Jan 16, 201964.8068.1064.8068.0668.06251,500
Jan 15, 201961.5565.4461.5564.9464.94184,700
Jan 14, 201965.0265.9361.2561.3061.30167,400
Jan 11, 201965.5866.8064.1266.0066.00202,300
Jan 10, 201965.4366.7964.4866.0266.02188,800
Jan 09, 201966.9368.1565.7566.1966.19169,200
Jan 08, 201966.3667.3063.9466.2466.24228,600
Jan 07, 201961.1264.8960.5064.7864.78225,600
Jan 04, 201959.0961.9358.8161.2761.27156,700
Jan 03, 201960.6961.6157.1357.3757.37217,400
Jan 02, 201962.2963.1960.1561.2261.22300,200
Dec 31, 201863.1064.0062.2663.7663.76231,000
Dec 28, 201862.1862.9959.6862.2062.20174,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...