Bancorp Inc. (TBBK) Historical Stock Price Data | Complete Trading History - Stocknear

Bancorp Inc.

NASDAQ: TBBK · Real-Time Price · USD
77.32
0.45 (0.59%)
At close: Sep 26, 2025, 3:59 PM
78.00
0.88%
After-hours: Sep 26, 2025, 04:52 PM EDT

TBBK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 77.01 78.35 76.52 77.32 77.32 0.59% 406,768
Sep 25, 2025 76.88 76.90 75.50 76.87 76.87 -0.19% 466,046
Sep 24, 2025 77.84 78.67 76.44 77.02 77.02 -0.62% 446,534
Sep 23, 2025 78.79 80.76 77.43 77.50 77.50 -1.54% 575,300
Sep 22, 2025 77.65 78.96 77.55 78.71 78.71 0.82% 558,742
Sep 19, 2025 79.08 79.70 77.85 78.07 78.07 -1.92% 1,381,906
Sep 18, 2025 77.50 80.19 77.31 79.60 79.60 3.40% 982,941
Sep 17, 2025 76.38 78.78 75.99 76.98 76.98 1.52% 514,728
Sep 16, 2025 77.22 77.70 74.68 75.83 75.83 -0.90% 423,817
Sep 15, 2025 76.59 77.29 76.34 76.52 76.52 0.75% 646,630
Sep 12, 2025 76.15 77.01 75.82 75.95 75.95 -0.93% 486,145
Sep 11, 2025 76.48 77.25 76.03 76.66 76.66 0.87% 455,003
Sep 10, 2025 75.63 76.85 75.50 76.00 76.00 0.96% 506,200
Sep 9, 2025 76.54 77.40 75.15 75.28 75.28 -1.67% 503,519
Sep 8, 2025 76.02 76.67 75.00 76.56 76.56 1.00% 902,008
Sep 5, 2025 77.32 78.09 75.11 75.80 75.80 -0.95% 433,700
Sep 4, 2025 76.62 80.16 75.50 76.53 76.53 0.33% 466,200
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