Bancorp Inc. (TBBK)
NASDAQ: TBBK
· Real-Time Price · USD
76.14
1.52 (2.04%)
At close: Oct 03, 2025, 3:59 PM
77.12
1.29%
After-hours: Oct 03, 2025, 05:45 PM EDT
TBBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 75.18 | 77.16 | 75.18 | 76.14 | 76.14 | 2.04% | 622,564 |
| Oct 2, 2025 | 73.66 | 74.97 | 73.45 | 74.62 | 74.62 | 1.22% | 348,300 |
| Oct 1, 2025 | 74.43 | 75.80 | 72.78 | 73.72 | 73.72 | -1.56% | 369,430 |
| Sep 30, 2025 | 77.25 | 78.09 | 71.31 | 74.89 | 74.89 | -2.65% | 1,138,800 |
| Sep 29, 2025 | 77.80 | 77.80 | 76.66 | 76.93 | 76.93 | -0.50% | 458,118 |
| Sep 26, 2025 | 77.01 | 78.35 | 76.52 | 77.32 | 77.32 | 0.59% | 406,806 |
| Sep 25, 2025 | 76.88 | 76.90 | 75.50 | 76.87 | 76.87 | -0.19% | 466,046 |
| Sep 24, 2025 | 77.84 | 78.67 | 76.44 | 77.02 | 77.02 | -0.62% | 446,534 |
| Sep 23, 2025 | 78.79 | 80.76 | 77.43 | 77.50 | 77.50 | -1.54% | 575,300 |
| Sep 22, 2025 | 77.65 | 78.96 | 77.55 | 78.71 | 78.71 | 0.82% | 558,742 |
| Sep 19, 2025 | 79.08 | 79.70 | 77.85 | 78.07 | 78.07 | -1.92% | 1,381,906 |
| Sep 18, 2025 | 77.50 | 80.19 | 77.31 | 79.60 | 79.60 | 3.40% | 982,941 |
| Sep 17, 2025 | 76.38 | 78.78 | 75.99 | 76.98 | 76.98 | 1.52% | 514,728 |
| Sep 16, 2025 | 77.22 | 77.70 | 74.68 | 75.83 | 75.83 | -0.90% | 423,817 |
| Sep 15, 2025 | 76.59 | 77.29 | 76.34 | 76.52 | 76.52 | 0.75% | 646,630 |
| Sep 12, 2025 | 76.15 | 77.01 | 75.82 | 75.95 | 75.95 | -0.93% | 486,145 |
| Sep 11, 2025 | 76.48 | 77.25 | 76.03 | 76.66 | 76.66 | 0.87% | 455,003 |
| Sep 10, 2025 | 75.63 | 76.85 | 75.50 | 76.00 | 76.00 | 0.96% | 506,200 |
| Sep 9, 2025 | 76.54 | 77.40 | 75.15 | 75.28 | 75.28 | -1.67% | 503,519 |
| Sep 8, 2025 | 76.02 | 76.67 | 75.00 | 76.56 | 76.56 | 1.00% | 902,008 |
Page 1 of 136