TRHC - Tabula Rasa HealthCare, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201964.7264.9963.4263.5463.54299,300
Aug 16, 201962.2564.7462.2564.4564.45270,400
Aug 15, 201962.6363.0060.9561.7861.78182,800
Aug 14, 201962.5763.5661.8462.9262.92279,700
Aug 13, 201965.5166.8362.6564.4564.45296,100
Aug 12, 201962.5366.9462.5366.1266.12372,000
Aug 09, 201962.7568.0059.8163.4863.481,117,100
Aug 08, 201955.8459.3754.8959.2959.29365,300
Aug 07, 201956.0658.9454.7354.9854.98337,000
Aug 06, 201956.9958.2356.3857.2757.27201,000
Aug 05, 201955.0856.9454.4156.4756.47224,500
Aug 02, 201958.7558.9455.5556.3756.37308,800
Aug 01, 201960.1061.7959.4759.6859.68348,000
Jul 31, 201959.5961.5059.3260.2760.27318,000
Jul 30, 201956.4559.4756.4559.3059.30186,600
Jul 29, 201957.5557.5556.1057.0757.07123,200
Jul 26, 201956.0657.9656.0657.5557.55165,000
Jul 25, 201957.1957.4554.0255.7255.72210,200
Jul 24, 201955.0457.7554.0457.3457.34261,500
Jul 23, 201955.5255.5254.2055.0755.07249,100
Jul 22, 201954.8755.9554.3955.3555.35439,700
Jul 19, 201955.2456.1454.4054.7854.78427,600
Jul 18, 201954.6355.5654.1155.1455.14291,400
Jul 17, 201953.3354.8853.1454.7254.72179,100
Jul 16, 201954.9555.9853.2553.3253.32260,700
Jul 15, 201954.5055.3153.5754.9554.95232,900
Jul 12, 201954.1654.9453.7054.2554.25270,900
Jul 11, 201953.8554.1752.5754.0354.03215,900
Jul 10, 201953.2654.1951.8353.6053.60252,800
Jul 09, 201950.8852.6250.6352.5352.53233,000
Jul 08, 201951.0051.8250.1151.2151.21313,800
Jul 05, 201950.1051.7149.3251.3651.36194,300
Jul 03, 201949.1950.3148.6050.2850.28125,600
Jul 02, 201950.3550.3547.4648.8648.86342,700
Jul 01, 201951.0051.0049.5550.3750.37265,500
Jun 28, 201949.9051.2449.3549.9349.93563,700
Jun 27, 201947.9349.2947.7749.2349.23326,400
Jun 26, 201949.5750.3746.6247.6847.68315,400
Jun 25, 201950.7650.7648.7649.3149.31260,300
Jun 24, 201953.2653.6850.3850.6750.67376,500
Jun 21, 201953.2554.2951.6553.4353.43858,800
Jun 20, 201953.2655.5953.2653.7053.70706,900
Jun 19, 201949.2852.4748.5052.2552.25570,100
Jun 18, 201948.8149.3447.4649.1449.14403,800
Jun 17, 201947.8749.8947.6848.2748.27425,200
Jun 14, 201945.9847.8045.9847.5347.53263,100
Jun 13, 201948.6948.8045.8246.2746.27671,200
Jun 12, 201945.2548.8444.9948.5248.52498,500
Jun 11, 201945.0445.8644.4045.3545.35334,700
Jun 10, 201944.0445.5143.0144.5244.52499,100
Jun 07, 201943.3544.8643.1343.8643.86341,400
Jun 06, 201941.6344.9841.2143.8343.83424,300
Jun 05, 201943.3843.4241.1541.4241.42506,100
Jun 04, 201943.9244.4340.8643.0043.00664,400
Jun 03, 201945.1345.2442.9643.0943.09688,000
May 31, 201943.3246.0842.9345.1745.17381,100
May 30, 201944.8246.3543.5944.2044.20214,100
May 29, 201944.3045.1943.0644.3544.35226,500
May 28, 201943.9945.9143.7944.7744.77232,300
May 24, 201943.2944.2242.8243.8343.83185,300
May 23, 201945.6346.1142.5542.8342.83281,900
May 22, 201946.9747.6345.4846.4146.41262,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...