S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Bancorp (TBBK)

NASDAQ

$66.46-$0.03 (-0.05%)

Price as of Jul 13, 2026 6:18 PM EDT

$2.8B
Market Cap
2.07%
1-Year Change
Banks - Regional
Industry

1 Month
+15.72%

Low Price$55.29

High Price$66.54
3 Months
+11.65%

Low Price$52.04

High Price$66.54
1 Year
+2.07%

Low Price$51.48

High Price$80.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	66.35	66.99	66.00	66.49	-0.02%	307,317
07/10/2026	67.02	67.30	66.18	66.50	-0.06%	294,602
07/09/2026	65.30	67.74	65.19	66.54	+5.57%	807,756
07/08/2026	64.85	65.25	62.18	63.03	-3.95%	467,519
07/07/2026	65.22	66.40	64.76	65.62	+1.05%	334,693
07/06/2026	63.95	64.98	63.49	64.94	+1.64%	342,471
07/02/2026	65.25	65.32	63.48	63.89	-1.01%	320,335
07/01/2026	62.90	66.36	62.75	64.54	+3.03%	662,948
06/30/2026	61.67	62.92	61.11	62.64	+1.56%	365,940
06/29/2026	61.91	62.44	61.25	61.68	-0.95%	310,989
06/26/2026	61.91	62.75	61.80	62.27	+0.58%	710,945
06/25/2026	60.65	62.00	60.42	61.91	+2.08%	365,316
06/24/2026	59.18	61.06	59.18	60.65	+2.50%	559,453
06/23/2026	56.85	59.24	56.84	59.17	+4.08%	416,436
06/22/2026	56.17	57.49	56.15	56.85	+1.21%	352,343
06/18/2026	55.83	56.63	55.46	56.17	+1.59%	1,097,087
06/17/2026	55.45	56.71	54.50	55.29	-1.25%	469,491
06/16/2026	56.61	57.12	55.35	55.99	-0.12%	407,810
06/15/2026	57.77	59.04	55.70	56.06	-2.44%	404,623
06/12/2026	57.04	57.83	56.77	57.46	+1.70%	366,609
06/11/2026	55.16	56.96	54.85	56.50	+2.82%	438,824
06/10/2026	54.69	55.59	54.45	54.95	+0.51%	300,965
06/09/2026	54.62	56.29	53.99	54.67	+0.81%	432,063
06/08/2026	54.36	54.75	54.01	54.23	+0.22%	314,766
06/05/2026	53.54	54.61	53.13	54.11	+1.06%	368,774
06/04/2026	52.94	54.14	52.94	53.54	+2.88%	401,937
06/03/2026	54.03	54.50	51.95	52.04	-4.62%	406,894
06/02/2026	54.15	55.03	54.07	54.56	+0.13%	390,359
06/01/2026	54.99	55.13	53.80	54.49	-1.21%	260,199
05/29/2026	55.23	55.38	54.53	55.16	+0.16%	343,026
05/28/2026	55.55	55.55	54.33	55.07	-0.86%	245,784
05/27/2026	56.05	56.55	55.13	55.55	-0.82%	250,128
05/26/2026	55.53	57.01	55.42	56.01	+1.25%	325,341
05/22/2026	55.07	55.68	54.89	55.32	+0.45%	228,896
05/21/2026	54.44	55.21	53.50	55.07	+0.31%	380,299
05/20/2026	53.98	54.94	52.77	54.90	+2.39%	504,655
05/19/2026	54.19	54.39	53.23	53.62	-1.20%	465,212
05/18/2026	54.79	55.84	54.17	54.27	+0.07%	713,441
05/15/2026	54.08	54.39	53.56	54.23	-1.00%	620,760
05/14/2026	53.23	54.90	53.07	54.78	+4.10%	590,914
05/13/2026	53.40	54.13	52.29	52.62	-1.74%	466,318
05/12/2026	55.17	55.17	52.69	53.55	-2.83%	707,951
05/11/2026	56.52	56.95	54.87	55.11	-3.32%	614,745
05/08/2026	59.70	59.70	56.67	57.00	-4.20%	770,380
05/07/2026	60.41	60.75	59.35	59.50	-1.64%	303,165
05/06/2026	60.62	61.27	59.50	60.49	+1.53%	464,382
05/05/2026	58.70	60.09	58.69	59.58	+1.69%	237,145
05/04/2026	59.02	59.94	58.07	58.59	-1.05%	333,836
05/01/2026	59.66	60.41	58.54	59.21	-1.04%	348,450
04/30/2026	59.64	60.95	59.52	59.83	-0.33%	534,873
04/29/2026	61.37	61.37	59.77	60.03	-1.20%	746,830
04/28/2026	59.14	60.86	59.14	60.76	+3.23%	535,795
04/27/2026	57.91	59.04	57.48	58.86	+1.64%	373,932
04/24/2026	59.52	61.28	57.47	57.91	-4.23%	543,500
04/23/2026	60.22	60.75	59.35	60.47	+0.50%	438,287
04/23/2026	$1.41 Earnings
04/22/2026	60.69	60.83	59.61	60.17	+0.32%	393,442
04/21/2026	60.96	61.79	59.05	59.98	-1.61%	515,332
04/20/2026	61.10	62.43	60.91	60.96	-1.20%	292,028
04/17/2026	61.59	63.40	61.11	61.70	+2.22%	387,185
04/16/2026	59.74	60.46	59.63	60.36	+0.85%	271,826
04/15/2026	59.53	60.56	59.00	59.85	+0.54%	301,208
04/14/2026	59.79	60.19	59.22	59.53	-0.03%	281,655
04/13/2026	58.00	59.92	57.73	59.55	+1.76%	297,408
04/10/2026	58.31	58.93	57.61	58.52	+0.29%	243,594
04/09/2026	57.38	59.03	57.10	58.35	+1.43%	641,514
04/08/2026	58.91	60.08	57.31	57.53	+1.91%	502,307
04/07/2026	56.17	56.58	55.24	56.45	+0.50%	279,182
04/06/2026	55.65	56.65	55.43	56.17	+0.93%	273,375
04/02/2026	53.60	55.68	53.27	55.65	+1.53%	286,157
04/01/2026	54.14	55.59	53.95	54.81	+2.01%	298,112
03/31/2026	52.86	54.29	52.41	53.73	+3.51%	537,812
03/30/2026	52.39	52.64	51.43	51.91	+0.84%	493,787
03/27/2026	51.78	52.48	51.13	51.48	-1.85%	402,532
03/26/2026	51.65	52.70	51.58	52.45	-0.10%	443,590
03/25/2026	53.70	54.28	52.22	52.50	-0.85%	394,056
03/24/2026	53.04	54.04	52.30	52.95	-1.47%	1,283,014
03/23/2026	54.40	55.74	53.69	53.74	+2.15%	613,338
03/20/2026	52.74	52.87	52.01	52.61	-0.51%	1,177,578
03/19/2026	51.82	53.16	51.12	52.88	+1.01%	787,348
03/18/2026	53.10	53.53	51.90	52.35	-1.49%	524,563
03/17/2026	53.64	54.34	52.68	53.14	+0.09%	281,390
03/16/2026	54.33	54.53	53.01	53.09	-0.86%	355,505
03/13/2026	53.72	54.67	53.07	53.55	+0.47%	387,153
03/12/2026	52.34	54.02	51.86	53.30	+1.08%	383,658
03/11/2026	52.60	54.32	51.87	52.73	-0.90%	323,884
03/10/2026	52.98	54.76	52.15	53.21	+0.43%	672,019
03/09/2026	51.12	53.64	50.20	52.98	+0.61%	602,367
03/06/2026	52.56	52.79	51.00	52.66	-3.87%	420,713
03/05/2026	54.73	56.02	53.90	54.78	-0.94%	540,916
03/04/2026	55.21	56.06	54.44	55.30	+1.21%	592,806
03/03/2026	52.87	55.35	51.77	54.64	+0.94%	657,287
03/02/2026	51.50	54.47	51.49	54.13	+3.12%	652,317
02/27/2026	55.51	56.28	52.28	52.49	-8.20%	1,085,727
02/26/2026	57.52	58.49	56.30	57.18	-0.94%	554,879
02/25/2026	57.25	58.09	56.50	57.72	+2.57%	456,003
02/24/2026	55.12	56.58	54.79	56.28	+2.26%	602,933
02/23/2026	57.79	58.20	54.57	55.03	-5.50%	663,782
02/20/2026	57.64	58.78	56.55	58.23	+0.64%	483,273
02/19/2026	57.12	57.90	56.50	57.86	+0.38%	312,449