Want to see TBBK full AI Analyst Report?
Bancorp (TBBK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.81 | 49.92 | 46.45 | 46.75 | 46.75 | -7.46% | 1,268,256 | 2.67 |
| Oct 29, 2026 | 51.28 | 51.51 | 50.32 | 50.52 | 50.52 | +0.20% | 692,431 | 1.46 |
| Oct 28, 2026 | 51.21 | 51.64 | 49.80 | 50.42 | 50.42 | -1.20% | 344,021 | 0.72 |
| Oct 27, 2026 | 50.78 | 51.81 | 50.34 | 51.03 | 51.03 | +0.41% | 537,683 | 1.11 |
| Oct 26, 2026 | 50.87 | 51.65 | 49.68 | 50.82 | 50.82 | -0.08% | 287,794 | 0.59 |
| Oct 23, 2026 | 50.79 | 51.34 | 50.38 | 50.86 | 50.86 | -0.55% | 372,251 | 0.76 |
| Oct 22, 2026 | 49.97 | 51.37 | 49.97 | 51.14 | 51.14 | +2.42% | 322,747 | 0.66 |
| Oct 21, 2026 | 50.69 | 51.17 | 49.44 | 49.93 | 49.93 | -1.34% | 401,911 | 0.82 |
| Oct 20, 2026 | 49.42 | 50.92 | 49.42 | 50.61 | 50.61 | +2.49% | 255,387 | 0.52 |
| Oct 19, 2026 | 49.65 | 49.86 | 49.28 | 49.38 | 49.38 | -0.44% | 200,838 | 0.40 |
| Oct 16, 2026 | 49.48 | 50.05 | 48.79 | 49.60 | 49.60 | +1.22% | 416,678 | 0.84 |
| Oct 15, 2026 | 48.54 | 49.30 | 48.24 | 49.00 | 49.00 | +1.26% | 499,724 | 1.02 |
| Oct 14, 2026 | 48.58 | 49.12 | 47.93 | 48.39 | 48.39 | -2.62% | 492,516 | 1.01 |
| Oct 13, 2026 | 49.33 | 49.80 | 48.85 | 49.69 | 49.69 | +1.14% | 510,805 | 1.04 |
| Oct 12, 2026 | 48.32 | 49.33 | 48.11 | 49.13 | 49.13 | +1.82% | 460,997 | 0.94 |
| Oct 09, 2026 | 49.30 | 49.33 | 47.88 | 48.25 | 48.25 | -2.19% | 630,229 | 1.30 |
| Oct 08, 2026 | 47.96 | 49.56 | 47.86 | 49.33 | 49.33 | +2.49% | 567,924 | 1.18 |
| Oct 07, 2026 | 47.95 | 48.51 | 47.38 | 48.13 | 48.13 | -0.64% | 531,109 | 1.11 |
| Oct 06, 2026 | 48.75 | 49.41 | 48.44 | 48.44 | 48.44 | +0.23% | 542,750 | 1.13 |
| Oct 05, 2026 | 48.92 | 48.99 | 48.16 | 48.33 | 48.33 | -0.98% | 622,052 | 1.30 |
| Oct 02, 2026 | 49.50 | 49.96 | 48.43 | 48.81 | 48.81 | -0.27% | 457,047 | 0.96 |
| Oct 01, 2026 | 48.00 | 49.13 | 47.01 | 48.94 | 48.94 | +1.62% | 517,463 | 1.09 |
| Sep 30, 2026 | 48.65 | 49.15 | 47.41 | 48.16 | 48.16 | -0.82% | 713,955 | 1.54 |
| Sep 29, 2026 | 49.16 | 49.41 | 48.15 | 48.56 | 48.56 | -1.22% | 384,835 | 0.83 |
| Sep 28, 2026 | 50.56 | 50.58 | 49.16 | 49.16 | 49.16 | -2.81% | 394,480 | 0.85 |
| Sep 25, 2026 | 50.34 | 51.15 | 50.23 | 50.58 | 50.58 | +1.18% | 425,585 | 0.91 |
| Sep 24, 2026 | 49.50 | 50.11 | 49.05 | 49.99 | 49.99 | +0.91% | 555,014 | 1.20 |
| Sep 23, 2026 | 50.55 | 50.94 | 49.43 | 49.54 | 49.54 | -2.08% | 499,279 | 1.07 |
| Sep 22, 2026 | 51.14 | 51.47 | 50.57 | 50.59 | 50.59 | +0.62% | 531,680 | 1.15 |
| Sep 21, 2026 | 50.54 | 50.98 | 50.16 | 50.28 | 50.28 | +0.10% | 423,422 | 0.91 |
| Sep 18, 2026 | 50.64 | 50.97 | 49.82 | 50.23 | 50.23 | -0.83% | 1,676,511 | 3.77 |
| Sep 17, 2026 | 51.00 | 51.25 | 49.89 | 50.65 | 50.65 | -0.16% | 514,764 | 1.16 |
| Sep 16, 2026 | 50.37 | 51.00 | 49.80 | 50.73 | 50.73 | +1.40% | 967,289 | 2.18 |
| Sep 15, 2026 | 50.49 | 51.31 | 49.92 | 50.03 | 50.03 | -0.40% | 659,385 | 1.49 |
| Sep 14, 2026 | 50.45 | 51.00 | 49.60 | 50.23 | 50.23 | -0.79% | 769,794 | 1.77 |
| Sep 11, 2026 | 51.09 | 51.39 | 50.00 | 50.63 | 50.63 | +0.66% | 599,848 | 1.39 |
| Sep 10, 2026 | 49.97 | 51.40 | 49.75 | 50.30 | 50.30 | +0.54% | 797,896 | 1.88 |
| Sep 09, 2026 | 53.32 | 54.26 | 48.41 | 50.03 | 50.03 | -22.33% | 2,971,624 | 7.71 |
| Sep 08, 2026 | 65.71 | 65.91 | 63.89 | 64.41 | 64.41 | -3.68% | 477,786 | 1.25 |
| Sep 07, 2026 | 67.45 | 67.81 | 66.72 | 66.87 | 66.87 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 67.45 | 67.81 | 66.72 | 66.87 | 66.87 | -1.28% | 233,279 | 0.60 |
| Sep 03, 2026 | 66.79 | 68.10 | 66.79 | 67.74 | 67.74 | +1.94% | 227,188 | 0.58 |
| Sep 02, 2026 | 64.83 | 66.56 | 64.70 | 66.45 | 66.45 | +3.26% | 242,891 | 0.61 |
| Sep 01, 2026 | 64.64 | 65.56 | 63.64 | 64.35 | 64.35 | -1.00% | 284,213 | 0.72 |
| Aug 31, 2026 | 65.42 | 67.38 | 63.78 | 65.00 | 65.00 | -1.07% | 267,651 | 0.67 |
| Aug 28, 2026 | 66.76 | 67.37 | 65.67 | 65.70 | 65.70 | -1.11% | 185,446 | 0.46 |
| Aug 27, 2026 | 65.91 | 66.96 | 65.10 | 66.44 | 66.44 | +0.21% | 187,159 | 0.46 |
| Aug 26, 2026 | 67.34 | 67.37 | 66.05 | 66.30 | 66.30 | -1.02% | 193,787 | 0.48 |
| Aug 25, 2026 | 66.88 | 67.28 | 66.15 | 66.98 | 66.98 | +0.27% | 210,340 | 0.52 |
| Aug 24, 2026 | 67.03 | 68.01 | 66.57 | 66.80 | 66.80 | -0.58% | 167,338 | 0.41 |