The Bancorp, Inc. (TBBK)
NASDAQ: TBBK · Real-Time Price · USD
69.47
+0.03 (0.04%)
Jan 13, 2026, 4:00 PM EST - Market closed
The Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 70.02 | 70.10 | 69.00 | 69.47 | 69.47 | 0.04% | 399,349 |
| Jan 12, 2026 | 68.96 | 69.87 | 68.73 | 69.44 | 69.44 | -0.53% | 352,687 |
| Jan 9, 2026 | 71.02 | 71.71 | 69.50 | 69.81 | 69.81 | -0.73% | 452,156 |
| Jan 8, 2026 | 69.08 | 71.32 | 69.08 | 70.32 | 70.32 | 1.34% | 748,982 |
| Jan 7, 2026 | 69.35 | 70.20 | 67.95 | 69.39 | 69.39 | -0.10% | 474,318 |
| Jan 6, 2026 | 68.97 | 70.56 | 68.55 | 69.46 | 69.46 | -0.04% | 2,055,533 |
| Jan 5, 2026 | 67.61 | 70.30 | 67.61 | 69.49 | 69.49 | 2.70% | 885,192 |
| Jan 2, 2026 | 67.69 | 68.58 | 66.06 | 67.66 | 67.66 | 0.21% | 441,575 |
| Dec 31, 2025 | 68.64 | 68.84 | 67.17 | 67.52 | 67.52 | -1.07% | 464,309 |
| Dec 30, 2025 | 68.81 | 68.90 | 68.23 | 68.25 | 68.25 | -0.89% | 335,807 |
| Dec 29, 2025 | 69.59 | 70.44 | 68.57 | 68.86 | 68.86 | -1.42% | 396,329 |
| Dec 26, 2025 | 71.09 | 71.18 | 69.57 | 69.85 | 69.85 | -1.41% | 267,388 |
| Dec 24, 2025 | 70.32 | 71.23 | 70.32 | 70.85 | 70.85 | 0.48% | 240,370 |
| Dec 23, 2025 | 70.34 | 71.36 | 70.16 | 70.51 | 70.51 | 0.17% | 531,903 |
| Dec 22, 2025 | 69.33 | 72.00 | 69.33 | 70.39 | 70.39 | 2.21% | 616,600 |
| Dec 19, 2025 | 68.45 | 69.26 | 67.92 | 68.87 | 68.87 | 0.60% | 1,822,048 |
| Dec 18, 2025 | 68.46 | 68.97 | 67.54 | 68.46 | 68.46 | 1.17% | 626,263 |
| Dec 17, 2025 | 67.58 | 68.80 | 66.85 | 67.67 | 67.67 | 0.13% | 706,450 |
| Dec 16, 2025 | 68.94 | 69.00 | 66.94 | 67.58 | 67.58 | -1.53% | 672,842 |
| Dec 15, 2025 | 69.82 | 70.44 | 67.84 | 68.63 | 68.63 | -0.22% | 566,196 |
| Dec 12, 2025 | 69.76 | 70.30 | 68.63 | 68.78 | 68.78 | -0.81% | 569,957 |
| Dec 11, 2025 | 69.04 | 70.95 | 69.04 | 69.34 | 69.34 | 0.19% | 504,311 |
| Dec 10, 2025 | 66.38 | 69.80 | 65.95 | 69.21 | 69.21 | 4.40% | 532,018 |
| Dec 9, 2025 | 66.30 | 67.73 | 66.06 | 66.29 | 66.29 | -0.15% | 481,468 |
| Dec 8, 2025 | 65.99 | 67.58 | 65.34 | 66.39 | 66.39 | 0.61% | 429,548 |
| Dec 5, 2025 | 65.23 | 66.28 | 65.23 | 65.99 | 65.99 | 0.52% | 374,035 |
| Dec 4, 2025 | 66.48 | 67.11 | 65.47 | 65.65 | 65.65 | -1.99% | 488,007 |
| Dec 3, 2025 | 65.10 | 67.43 | 64.99 | 66.98 | 66.98 | 3.46% | 498,590 |
| Dec 2, 2025 | 64.82 | 65.59 | 64.41 | 64.74 | 64.74 | 0.51% | 309,588 |
| Dec 1, 2025 | 63.32 | 64.61 | 63.00 | 64.41 | 64.41 | 0.53% | 452,300 |
| Nov 28, 2025 | 64.13 | 64.73 | 63.92 | 64.07 | 64.07 | -0.16% | 204,253 |
| Nov 26, 2025 | 64.45 | 65.64 | 64.14 | 64.17 | 64.17 | -0.25% | 685,740 |
| Nov 25, 2025 | 63.70 | 65.81 | 63.15 | 64.33 | 64.33 | 1.63% | 448,881 |
| Nov 24, 2025 | 62.02 | 63.84 | 61.55 | 63.30 | 63.30 | 2.05% | 418,413 |
| Nov 21, 2025 | 59.41 | 62.58 | 59.41 | 62.03 | 62.03 | 4.29% | 502,792 |
| Nov 20, 2025 | 60.57 | 61.77 | 58.99 | 59.48 | 59.48 | 0.12% | 439,249 |
| Nov 19, 2025 | 59.62 | 60.06 | 58.48 | 59.41 | 59.41 | -0.44% | 609,852 |
| Nov 18, 2025 | 59.29 | 60.43 | 59.01 | 59.67 | 59.67 | -0.08% | 413,771 |
| Nov 17, 2025 | 61.69 | 62.45 | 59.54 | 59.72 | 59.72 | -2.96% | 541,550 |
| Nov 14, 2025 | 61.49 | 61.91 | 60.85 | 61.54 | 61.54 | -0.93% | 476,014 |
| Nov 13, 2025 | 63.37 | 64.28 | 61.76 | 62.12 | 62.12 | -2.28% | 486,619 |
| Nov 12, 2025 | 64.31 | 65.87 | 63.41 | 63.57 | 63.57 | -1.18% | 582,001 |
| Nov 11, 2025 | 63.32 | 64.71 | 62.47 | 64.33 | 64.33 | 3.03% | 403,980 |
| Nov 10, 2025 | 62.47 | 63.44 | 61.70 | 62.44 | 62.44 | 0.32% | 453,544 |
| Nov 7, 2025 | 61.27 | 62.36 | 60.73 | 62.24 | 62.24 | 1.22% | 559,239 |
| Nov 6, 2025 | 61.96 | 62.94 | 60.76 | 61.49 | 61.49 | -1.95% | 896,438 |
| Nov 5, 2025 | 61.97 | 63.04 | 61.37 | 62.71 | 62.71 | 0.87% | 1,005,929 |
| Nov 4, 2025 | 62.08 | 62.93 | 60.90 | 62.17 | 62.17 | -1.21% | 757,386 |
| Nov 3, 2025 | 65.11 | 65.32 | 62.18 | 62.93 | 62.93 | -3.73% | 1,366,174 |
| Oct 31, 2025 | 69.13 | 70.44 | 64.52 | 65.37 | 65.37 | -15.32% | 2,054,995 |