TRHC - Tabula Rasa HealthCare, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 27, 201860.3762.0158.4261.9161.91273,000
Dec 26, 201856.1161.3656.0061.3661.36217,800
Dec 24, 201856.7458.5555.6055.9455.94174,600
Dec 21, 201859.8860.8456.8257.9157.91419,500
Dec 20, 201863.7264.8457.1359.8259.82388,600
Dec 19, 201862.3765.5462.3764.0764.07307,900
Dec 18, 201864.2465.2561.5962.5562.55397,500
Dec 17, 201869.3969.4462.8863.3263.32366,300
Dec 14, 201874.4677.0069.9270.0570.05247,300
Dec 13, 201875.0676.5574.5175.6175.61190,600
Dec 12, 201876.2076.3074.5074.5074.50342,100
Dec 11, 201873.6376.0072.7275.4175.41322,200
Dec 10, 201870.6473.6670.2072.2072.20431,500
Dec 07, 201873.5074.3269.5671.0971.09316,300
Dec 06, 201871.6073.6768.9273.4973.49320,600
Dec 04, 201877.1178.2072.0072.3872.38313,500
Dec 03, 201876.8377.6374.1576.3576.35274,300
Nov 30, 201874.6976.0974.2375.4875.48272,900
Nov 29, 201874.3076.8872.3774.9874.98265,600
Nov 28, 201869.9173.6568.4073.3573.35230,100
Nov 27, 201867.9470.1166.0969.1069.10178,200
Nov 26, 201865.8169.2064.1968.7368.73220,600
Nov 23, 201862.7966.7162.6065.3365.33129,600
Nov 21, 201862.8164.9961.9263.9063.90249,100
Nov 20, 201857.6062.3457.0361.9161.91311,000
Nov 19, 201865.9465.9456.0759.8859.88451,800
Nov 16, 201866.1569.8265.0166.5766.57262,400
Nov 15, 201863.3267.1562.5666.8566.85427,800
Nov 14, 201865.4066.6462.4562.7962.79278,700
Nov 13, 201865.8867.3164.5164.7664.76151,600
Nov 12, 201873.0573.0562.6365.2365.23421,300
Nov 09, 201873.0674.4970.5572.9672.96289,900
Nov 08, 201874.9377.0272.8673.8173.81205,600
Nov 07, 201867.5176.4167.5174.9374.93590,700
Nov 06, 201875.6580.0063.7567.2767.27735,700
Nov 05, 201878.2578.8771.8974.3874.38314,600
Nov 02, 201878.0279.3275.6077.8677.86195,700
Nov 01, 201872.5378.2172.5377.7577.75274,600
Oct 31, 201872.8874.8372.3973.8873.88219,200
Oct 30, 201868.0171.8866.5271.7771.77175,600
Oct 29, 201868.2671.8567.0068.7468.74268,100
Oct 26, 201867.5068.7363.5067.0867.08322,000
Oct 25, 201870.2271.8567.3868.6768.67417,100
Oct 24, 201880.7281.5170.3270.4070.40410,600
Oct 23, 201877.8781.8377.6080.6480.64401,800
Oct 22, 201876.3380.2375.3079.9779.97292,600
Oct 19, 201879.6281.4974.6676.1676.16286,700
Oct 18, 201881.2683.3778.8279.9079.90237,200
Oct 17, 201880.8582.9778.5481.4681.46270,600
Oct 16, 201876.9081.7976.0681.0581.05352,700
Oct 15, 201873.6977.2672.6976.3876.38314,000
Oct 12, 201875.0275.9371.2674.3874.38428,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...