TRHC - Tabula Rasa HealthCare, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201874.3774.7572.6973.0173.0142,946
Oct 12, 201875.0275.9371.2674.3874.38426,700
Oct 11, 201875.2377.0073.2073.3973.39287,800
Oct 10, 201875.7776.9974.0675.8075.80368,800
Oct 09, 201872.8578.2472.6676.2276.22323,900
Oct 08, 201875.2475.9870.2072.4772.47426,600
Oct 05, 201874.5176.3872.8075.5475.54324,700
Oct 04, 201876.7676.7674.2074.3274.32286,600
Oct 03, 201876.4777.1774.0676.9776.97359,200
Oct 02, 201878.0578.9375.7076.0676.06377,800
Oct 01, 201880.5081.6077.7678.1478.14322,500
Sep 28, 201878.9881.5078.7581.1981.19234,100
Sep 27, 201879.3980.8678.6179.0079.00132,000
Sep 26, 201880.9882.3978.9179.4679.46311,600
Sep 25, 201880.8282.6580.7280.9780.97269,700
Sep 24, 201877.3280.9676.0580.4180.41283,700
Sep 21, 201878.4078.4075.1777.8377.831,038,300
Sep 20, 201877.3079.1376.3678.1878.18443,400
Sep 19, 201880.5080.5676.3477.5177.51387,500
Sep 18, 201878.4582.2778.0079.9479.94374,500
Sep 17, 201883.2983.4477.9278.1878.18480,000
Sep 14, 201884.4085.3382.1082.9782.97412,400
Sep 13, 201886.9887.9084.2584.7484.74317,900
Sep 12, 201889.2990.4984.9286.8986.89319,200
Sep 11, 201888.1491.1487.5089.3789.37443,900
Sep 10, 201884.3088.5584.0288.3888.38456,300
Sep 07, 201884.3687.9283.3283.9583.95354,200
Sep 06, 201882.3084.7981.7483.9583.95422,000
Sep 05, 201890.7691.1678.0082.1982.19746,900
Sep 04, 201887.4291.0787.3790.6590.65394,800
Aug 31, 201886.8588.3585.8787.6787.67214,500
Aug 30, 201883.9487.1783.9486.7986.79307,000
Aug 29, 201882.4084.7382.4084.2084.20459,600
Aug 28, 201883.8684.2181.2582.6982.69303,500
Aug 27, 201883.3985.6181.7384.2584.25353,300
Aug 24, 201881.6485.2681.6483.3483.34407,100
Aug 23, 201879.4582.5479.2881.5681.56354,000
Aug 22, 201878.1079.2876.2679.0479.04233,100
Aug 21, 201874.9778.8274.6378.3378.33341,900
Aug 20, 201874.1276.0472.5874.9574.95542,100
Aug 17, 201872.4773.5771.4672.9172.91249,800
Aug 16, 201871.7973.2369.8972.7172.71280,100
Aug 15, 201871.5272.6469.5971.1171.11309,500
Aug 14, 201869.3771.8868.9271.5271.52469,500
Aug 13, 201866.6269.8765.8268.8268.82446,500
Aug 10, 201865.1768.2164.4266.2566.25371,600
Aug 09, 201864.8066.7563.5065.7965.79400,300
Aug 08, 201866.5067.9962.3964.4364.43486,100
Aug 07, 201860.0062.1059.8761.0161.01256,200
Aug 06, 201860.0062.1259.9361.8561.85241,100
Aug 03, 201859.6860.8559.0560.3360.33217,100
Aug 02, 201858.7059.4558.1659.3059.30289,600
Aug 01, 201857.6959.9157.3458.4758.47275,700
Jul 31, 201856.5458.7455.8258.2458.24399,700
Jul 30, 201860.5660.7256.0856.7556.75437,400
Jul 27, 201865.0365.2260.1460.6960.69269,600
Jul 26, 201864.6765.6363.0564.8864.88238,100
Jul 25, 201863.3764.8763.3064.6264.62407,600
Jul 24, 201867.1567.5063.0163.5663.56378,200
Jul 23, 201867.4067.4566.5767.1467.14311,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...