TRHC - Tabula Rasa HealthCare, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201867.8869.0167.1667.3967.39181,200
Jul 19, 201864.9467.7864.5167.4767.47321,800
Jul 18, 201865.3866.8064.1464.9464.94233,100
Jul 17, 201868.4968.5865.3465.4365.43416,200
Jul 16, 201866.8169.6166.8167.8167.81382,700
Jul 13, 201866.4567.1665.1266.6166.61152,800
Jul 12, 201865.5566.8964.3766.3866.38273,400
Jul 11, 201864.6065.6763.9565.1765.17413,200
Jul 10, 201869.0469.5064.6465.4965.49360,800
Jul 09, 201868.5769.8066.9068.6368.63361,400
Jul 06, 201869.0270.1567.7968.4168.41341,500
Jul 05, 201866.8569.5366.6968.6368.63545,800
Jul 03, 201866.0867.7865.6966.6366.63216,900
Jul 02, 201862.8066.0661.9266.0066.00289,600
Jun 29, 201864.5965.3663.3863.8363.83266,600
Jun 28, 201863.0466.1962.7464.0164.01475,300
Jun 27, 201864.5665.5262.4662.9562.95404,200
Jun 26, 201861.2865.5761.1364.4564.45506,800
Jun 25, 201861.5062.0960.3460.9860.98380,800
Jun 22, 201861.2562.5460.3661.8361.83975,200
Jun 21, 201862.6462.9760.0461.3161.31369,400
Jun 20, 201862.2562.8261.7562.2862.28280,600
Jun 19, 201861.1262.0860.8961.5461.54356,700
Jun 18, 201859.9362.1359.8061.1261.12251,200
Jun 15, 201859.7060.2159.1159.7759.77807,500
Jun 14, 201860.5861.2159.9860.0360.03453,400
Jun 13, 201858.5761.5258.5760.9060.90414,000
Jun 12, 201854.9559.1154.6458.6258.62288,300
Jun 11, 201854.3354.9953.1354.6254.62440,100
Jun 08, 201851.2954.9151.1154.3854.38497,000
Jun 07, 201855.1455.1450.6051.2051.20469,900
Jun 06, 201856.3556.6854.7255.0155.01242,600
Jun 05, 201854.2256.3354.0156.2256.22273,300
Jun 04, 201854.5354.5353.1854.0554.05315,100
Jun 01, 201854.1055.5253.8154.1854.18239,400
May 31, 201854.2154.7153.2754.5554.55314,700
May 30, 201852.5654.5051.9154.0454.04175,900
May 29, 201852.0552.9451.3452.6052.60245,900
May 25, 201852.8354.0252.0252.2352.23167,600
May 24, 201851.3153.0750.1253.0053.00247,000
May 23, 201849.2151.6249.2151.4451.44248,700
May 22, 201850.5051.1049.0549.3549.35378,500
May 21, 201852.4552.6850.1750.2050.20330,400
May 18, 201850.5851.9250.3551.3851.38355,700
May 17, 201849.2951.7248.8850.3950.39370,000
May 16, 201848.7449.1047.2749.0949.09230,600
May 15, 201848.1049.5247.5948.6148.61292,500
May 14, 201847.2748.6346.4848.4248.42182,600
May 11, 201846.7047.3845.4247.2147.21266,400
May 10, 201846.7548.3046.2646.7046.70191,200
May 09, 201845.0049.8844.8046.7046.70667,000
May 08, 201842.8843.7242.5943.0543.05202,100
May 07, 201842.8343.3641.9542.9242.92131,000
May 04, 201841.0542.8940.7242.8342.83144,500
May 03, 201841.2341.8040.2741.1941.19177,000
May 02, 201842.1642.3441.3041.3241.32165,100
May 01, 201840.4542.2840.2642.1642.16288,200
Apr 30, 201840.9441.7840.5640.9940.99358,500
Apr 27, 201840.7041.1439.7240.9840.98318,600
Apr 26, 201840.0640.9039.8940.5540.55306,000
Apr 25, 201839.8940.2239.0639.7539.75231,500
Apr 24, 201841.6341.8839.7039.9139.91174,200
Apr 23, 201841.0042.7940.2141.5041.50299,200
Apr 20, 201841.4741.5540.7540.9940.99163,700
Apr 19, 201840.8441.9340.8441.7041.70188,300
Apr 18, 201841.5041.5040.3640.9540.95282,700
Apr 17, 201840.7741.9040.6741.3841.38413,300
Apr 16, 201840.0041.0740.0040.5740.57208,400
Apr 13, 201840.8841.1639.7439.9439.94221,700
Apr 12, 201840.9541.7940.4140.7540.75386,200
Apr 11, 201839.0740.8438.7940.6740.67302,200
Apr 10, 201838.2839.2437.4039.1639.16218,500
Apr 09, 201839.6240.1937.3837.4837.48378,900
Apr 06, 201838.6840.9238.6839.1839.18571,000
Apr 05, 201836.6439.0736.1538.9438.94507,900
Apr 04, 201836.2036.6135.5036.4336.43323,800
Apr 03, 201838.5239.4136.4736.5936.59868,100
Apr 02, 201838.0938.7237.3338.2138.21501,400
Mar 29, 201839.8240.1638.6438.8038.802,737,700
Mar 28, 201839.4940.2338.0739.7839.78674,300
Mar 27, 201841.2541.6639.3139.4939.49517,000
Mar 26, 201839.9741.8339.6141.2341.23526,900
Mar 23, 201839.7840.6638.9639.5139.51800,100
Mar 22, 201841.0041.3039.4539.6639.661,043,600
Mar 21, 201838.3239.4837.5338.4338.43355,600
Mar 20, 201835.3738.3135.0838.2038.20495,000
Mar 19, 201835.5735.9734.9735.3835.38343,300
Mar 16, 201833.8036.6832.6435.7835.781,017,600
Mar 15, 201836.0436.0432.3433.6233.62460,400
Mar 14, 201835.3636.2733.6236.0436.04315,100
Mar 13, 201836.6038.1735.1235.1235.12595,100
Mar 12, 201836.6038.1736.5537.8037.80190,100
Mar 09, 201837.5737.8036.3036.5436.54224,500
Mar 08, 201836.0437.2935.5837.0637.06216,400
Mar 07, 201835.7036.4534.8136.0436.04146,500
Mar 06, 201835.5636.5935.2035.9235.92219,100
Mar 05, 201834.1735.5733.9035.5035.50242,300
Mar 02, 201831.5034.8130.5634.2034.20214,100
Mar 01, 201831.7232.5628.5531.7731.77217,800
Feb 28, 201832.6733.6032.0032.3132.31190,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...