TBBK
Bancorp (TBBK)
NASDAQ
$51.18+$0.03 (+0.07%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $2.0B
    Market Cap
  • -32.34%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -0.70%
    Low Price$48.13
    High Price$51.14
  • 3 Months
    -25.57%
    Low Price$48.13
    High Price$72.05
  • 1 Year
    -33.20%
    Low Price$48.13
    High Price$79.17
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
49.97
51.37
49.97
51.14
+2.42%
322,749
10/21/2026
50.69
51.17
49.44
49.93
-1.34%
401,911
10/20/2026
49.42
50.92
49.42
50.61
+2.49%
255,387
10/19/2026
49.65
49.86
49.28
49.38
-0.44%
200,944
10/16/2026
49.48
50.05
48.79
49.60
+1.22%
416,694
10/15/2026
48.54
49.30
48.24
49.00
+1.26%
499,724
10/14/2026
48.58
49.12
47.93
48.39
-2.62%
492,516
10/13/2026
49.33
49.80
48.85
49.69
+1.14%
510,805
10/12/2026
48.32
49.33
48.11
49.13
+1.82%
460,997
10/09/2026
49.30
49.33
47.88
48.25
-2.19%
630,229
10/08/2026
47.96
49.56
47.86
49.33
+2.49%
567,924
10/07/2026
47.95
48.51
47.38
48.13
-0.64%
531,109
10/06/2026
48.75
49.41
48.44
48.44
+0.23%
542,750
10/05/2026
48.92
48.99
48.16
48.33
-0.98%
622,065
10/02/2026
49.50
49.96
48.43
48.81
-0.27%
457,047
10/01/2026
48.00
49.13
47.01
48.94
+1.62%
517,465
09/30/2026
48.65
49.15
47.41
48.16
-0.82%
713,955
09/29/2026
49.16
49.41
48.15
48.56
-1.22%
384,835
09/28/2026
50.56
50.58
49.16
49.16
-2.81%
394,480
09/25/2026
50.34
51.15
50.23
50.58
+1.18%
425,585
09/24/2026
49.50
50.11
49.05
49.99
+0.91%
555,014
09/23/2026
50.55
50.94
49.43
49.54
-2.08%
499,318
09/22/2026
51.14
51.47
50.57
50.59
+0.62%
531,680
09/21/2026
50.54
50.98
50.16
50.28
+0.10%
423,422
09/18/2026
50.64
50.97
49.82
50.23
-0.83%
1,676,511
09/17/2026
51.00
51.25
49.89
50.65
-0.16%
514,767
09/16/2026
50.37
51.00
49.80
50.73
+1.40%
967,289
09/15/2026
50.49
51.31
49.92
50.03
-0.40%
659,385
09/14/2026
50.45
51.00
49.60
50.23
-0.79%
769,794
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