Bancorp Inc. (TBBK)
NASDAQ: TBBK
· Real-Time Price · USD
76.03
-0.50 (-0.65%)
At close: Sep 05, 2025, 3:26 PM
TBBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 76.62 | 80.16 | 75.50 | 76.53 | 76.53 | 0.33% | 465,735 |
| Sep 3, 2025 | 75.50 | 76.87 | 75.02 | 76.28 | 76.28 | 0.39% | 589,700 |
| Sep 2, 2025 | 75.21 | 76.14 | 74.23 | 75.98 | 75.98 | -0.34% | 550,828 |
| Aug 29, 2025 | 78.15 | 78.50 | 76.05 | 76.24 | 76.24 | -2.11% | 485,800 |
| Aug 28, 2025 | 77.10 | 78.21 | 76.95 | 77.88 | 77.88 | 1.29% | 534,614 |
| Aug 27, 2025 | 75.60 | 77.25 | 75.60 | 76.89 | 76.89 | 1.41% | 793,700 |
| Aug 26, 2025 | 74.00 | 76.19 | 73.24 | 75.82 | 75.82 | 2.21% | 837,749 |
| Aug 25, 2025 | 72.50 | 74.96 | 72.33 | 74.18 | 74.18 | 1.99% | 1,204,500 |
| Aug 22, 2025 | 67.58 | 72.87 | 67.58 | 72.73 | 72.73 | 7.70% | 1,281,955 |
| Aug 21, 2025 | 66.38 | 67.59 | 66.00 | 67.53 | 67.53 | 1.59% | 581,600 |
| Aug 20, 2025 | 66.15 | 67.11 | 65.05 | 66.47 | 66.47 | 0.97% | 591,016 |
| Aug 19, 2025 | 65.59 | 66.71 | 65.25 | 65.83 | 65.83 | 0.58% | 546,200 |
| Aug 18, 2025 | 65.85 | 66.63 | 64.77 | 65.45 | 65.45 | -1.00% | 479,600 |
| Aug 15, 2025 | 67.95 | 68.49 | 66.07 | 66.11 | 66.11 | -2.51% | 693,500 |
| Aug 14, 2025 | 67.68 | 67.94 | 66.90 | 67.81 | 67.81 | -0.35% | 269,900 |
| Aug 13, 2025 | 67.44 | 68.24 | 66.99 | 68.05 | 68.05 | 1.31% | 436,300 |
| Aug 12, 2025 | 64.79 | 67.42 | 64.79 | 67.17 | 67.17 | 4.69% | 568,008 |
| Aug 11, 2025 | 64.57 | 65.96 | 63.81 | 64.16 | 64.16 | 2.20% | 854,702 |
| Aug 8, 2025 | 63.07 | 63.20 | 61.83 | 62.78 | 62.78 | 0.37% | 448,100 |
| Aug 7, 2025 | 63.65 | 63.82 | 61.83 | 62.55 | 62.55 | -0.33% | 564,300 |