TBBK | Bancorp | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Bancorp (TBBK)

NASDAQ

$50.50-$0.14 (-0.27%)

Price as of Sep 11, 2026 7:48 PM EDT

$2.1B
Market Cap
-33.34%
1-Year Change
Banks - Regional
Industry

1 Month
-27.11%

Low Price$50.03

High Price$69.68
3 Months
-10.39%

Low Price$50.03

High Price$72.05
1 Year
-33.34%

Low Price$50.03

High Price$80.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	51.09	51.39	50.00	50.63	+0.66%	599,848
09/10/2026	49.97	51.40	49.75	50.30	+0.54%	797,896
09/09/2026	53.32	54.26	48.41	50.03	-22.33%	2,971,624
09/08/2026	65.71	65.91	63.89	64.41	-3.68%	476,955
09/04/2026	67.45	67.81	66.72	66.87	-1.28%	233,279
09/03/2026	66.79	68.10	66.79	67.74	+1.94%	227,190
09/02/2026	64.83	66.56	64.70	66.45	+3.26%	242,891
09/01/2026	64.64	65.56	63.64	64.35	-1.00%	284,214
08/31/2026	65.42	67.38	63.78	65.00	-1.07%	267,663
08/28/2026	66.76	67.37	65.67	65.70	-1.11%	185,830
08/27/2026	65.91	66.96	65.10	66.44	+0.21%	187,159
08/26/2026	67.34	67.37	66.05	66.30	-1.02%	193,787
08/25/2026	66.88	67.28	66.15	66.98	+0.27%	210,341
08/24/2026	67.03	68.01	66.57	66.80	-0.58%	167,338
08/21/2026	67.40	67.58	66.10	67.19	+0.42%	305,105
08/20/2026	67.51	67.58	66.19	66.91	-1.47%	308,818
08/19/2026	68.66	69.61	67.31	67.91	-0.60%	481,166
08/18/2026	68.30	69.12	67.76	68.32	+0.07%	263,109
08/17/2026	69.68	70.47	68.16	68.27	-2.02%	356,587
08/14/2026	69.14	69.85	68.55	69.68	+0.78%	193,548
08/13/2026	70.57	71.52	69.04	69.14	-0.52%	262,679
08/12/2026	69.60	69.94	68.88	69.50	+0.06%	310,407
08/11/2026	69.10	70.18	68.84	69.46	+0.77%	272,496
08/10/2026	68.93	69.97	68.44	68.93	-1.02%	337,112
08/07/2026	70.54	70.81	69.47	69.64	-1.57%	287,268
08/06/2026	72.02	72.45	70.69	70.75	-1.38%	402,626
08/05/2026	72.42	73.02	71.65	71.74	-0.43%	368,921
08/04/2026	71.00	72.86	70.00	72.05	+1.48%	562,781
08/03/2026	69.04	72.25	68.23	71.00	+5.86%	683,616
07/31/2026	65.13	68.65	64.54	67.07	+3.54%	633,246
07/30/2026	67.85	67.99	64.51	64.78	-4.16%	926,213
07/30/2026	$1.45 Earnings
07/29/2026	68.12	68.79	66.71	67.59	-1.77%	417,681
07/28/2026	68.02	69.14	67.62	68.81	+2.09%	411,475
07/27/2026	67.61	69.00	67.09	67.40	+0.63%	383,499
07/24/2026	66.36	67.45	65.68	66.98	+1.90%	336,366
07/23/2026	65.46	65.78	64.33	65.73	-1.13%	560,513
07/22/2026	67.17	68.56	65.94	66.48	-0.89%	415,886
07/21/2026	67.22	67.96	66.27	67.08	-0.21%	260,355
07/20/2026	68.31	69.86	67.14	67.22	-1.73%	281,894
07/17/2026	68.59	69.64	67.70	68.40	-1.41%	361,738
07/16/2026	68.35	70.91	68.35	69.38	+1.51%	665,882
07/15/2026	66.27	68.65	66.27	68.35	+3.29%	443,498
07/14/2026	66.26	66.90	65.77	66.17	-0.48%	294,629
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