Bancorp Inc.
55.39
1.87 (3.49%)
At close: Jan 15, 2025, 9:30 AM

TBBK Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 52.13 53.55 51.83 53.52 2.19 4.27% 365,651
Jan 13, 2025 49.51 51.42 49.51 51.33 1.03 2.05% 335,548
Jan 10, 2025 50.69 51.11 49.13 50.30 -1.61 -3.10% 381,300
Jan 8, 2025 52.18 52.56 51.74 51.91 -0.65 -1.24% 307,100
Jan 7, 2025 53.32 53.56 51.78 52.56 -0.60 -1.13% 344,543
Jan 6, 2025 54.21 54.55 53.11 53.16 -0.53 -0.99% 317,800
Jan 3, 2025 52.03 53.92 51.57 53.69 2.00 3.87% 244,600
Jan 2, 2025 53.18 53.81 51.47 51.69 -0.94 -1.79% 472,520
Dec 31, 2024 53.43 53.75 52.52 52.63 -0.63 -1.18% 391,107
Dec 30, 2024 52.85 53.73 52.61 53.26 -0.32 -0.60% 271,625
Dec 27, 2024 54.30 54.63 52.64 53.58 -0.94 -1.72% 437,135
Dec 26, 2024 53.33 54.63 53.05 54.52 0.52 0.96% 178,800
Dec 24, 2024 53.32 54.11 53.05 54.00 0.64 1.20% 135,600
Dec 23, 2024 53.46 53.89 52.87 53.36 0.05 0.09% 322,948
Dec 20, 2024 51.40 53.43 51.40 53.31 1.35 2.60% 1,331,000
Dec 19, 2024 53.30 54.00 51.79 51.96 -0.35 -0.67% 651,232
Dec 18, 2024 56.22 56.40 52.11 52.31 -3.18 -5.73% 686,600
Dec 17, 2024 56.57 57.38 55.30 55.49 -1.36 -2.39% 522,233
Dec 16, 2024 55.90 56.90 55.25 56.85 0.77 1.37% 325,800
Dec 13, 2024 55.82 56.40 55.26 56.08 0.26 0.47% 365,200
Dec 12, 2024 55.66 56.27 55.17 55.82 -0.09 -0.16% 420,100
Dec 11, 2024 56.26 56.83 55.69 55.91 0.73 1.32% 344,000
Dec 10, 2024 55.97 56.90 55.13 55.18 -0.63 -1.13% 321,739
Dec 9, 2024 58.15 58.15 55.75 55.81 -1.75 -3.04% 305,400
Dec 6, 2024 57.94 58.48 56.70 57.56 0.68 1.20% 264,800
Dec 5, 2024 58.52 59.12 56.83 56.88 -0.91 -1.57% 249,149
Dec 4, 2024 56.49 58.02 55.63 57.79 1.04 1.83% 508,700
Dec 3, 2024 57.03 57.74 56.26 56.75 -0.58 -1.01% 374,701
Dec 2, 2024 58.72 58.72 56.95 57.33 -1.10 -1.88% 445,700
Nov 29, 2024 59.16 59.42 57.57 58.43 -0.62 -1.05% 200,215
Nov 27, 2024 59.53 60.33 58.95 59.05 0.22 0.37% 381,000
Nov 26, 2024 59.50 59.81 58.44 58.83 -1.53 -2.53% 610,506
Nov 25, 2024 58.63 61.17 58.07 60.36 2.94 5.12% 1,036,321
Nov 22, 2024 56.30 57.74 56.10 57.42 1.52 2.72% 477,000
Nov 21, 2024 55.37 56.71 54.79 55.90 0.92 1.67% 381,915
Nov 20, 2024 54.91 55.21 53.65 54.98 0.03 0.05% 443,600
Nov 19, 2024 54.83 55.51 54.59 54.95 -0.73 -1.31% 394,123
Nov 18, 2024 55.25 56.45 54.95 55.68 0.51 0.92% 555,814
Nov 15, 2024 54.85 55.38 53.78 55.17 0.93 1.71% 413,500
Nov 14, 2024 56.75 56.80 54.02 54.24 -2.58 -4.54% 815,143
Nov 13, 2024 58.36 59.08 56.76 56.82 -0.58 -1.01% 578,629
Nov 12, 2024 58.05 59.46 57.14 57.40 -0.95 -1.63% 445,300
Nov 11, 2024 56.15 59.41 55.43 58.35 3.76 6.89% 791,900
Nov 8, 2024 53.85 55.22 53.16 54.59 1.01 1.89% 569,300
Nov 7, 2024 55.34 55.59 53.20 53.58 -3.23 -5.69% 859,407
Nov 6, 2024 54.72 57.50 54.72 56.81 7.48 15.16% 1,665,100
Nov 5, 2024 48.89 49.58 47.95 49.33 0.71 1.46% 608,900
Nov 4, 2024 49.49 49.93 48.04 48.62 -1.03 -2.07% 508,400
Nov 1, 2024 50.53 51.21 49.32 49.65 -0.61 -1.21% 491,100
Oct 31, 2024 50.55 51.09 49.82 50.26 -0.16 -0.32% 613,800

Create Price Alert on TBBK

Your price alert will notify you when the stock price is above 55.39.

Add to Watchlist