Bancorp Inc (TBBK)
NASDAQ:TBBK
Want to see TBBK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
54.44
55.21
53.50
55.07
55.07
+0.31%
380,299
0.76
May 20, 2026
53.98
54.94
52.77
54.90
54.90
+2.39%
504,659
1.01
May 19, 2026
54.19
54.39
53.23
53.62
53.62
-1.20%
465,212
0.94
May 18, 2026
54.79
55.84
54.17
54.27
54.27
+0.07%
713,441
1.45
May 15, 2026
54.08
54.39
53.56
54.23
54.23
-1.00%
620,760
1.27
May 14, 2026
53.23
54.90
53.07
54.78
54.78
+4.10%
590,914
1.23
May 13, 2026
53.40
54.13
52.29
52.62
52.62
-1.74%
466,318
0.97
May 12, 2026
55.17
55.17
52.69
53.55
53.55
-2.83%
707,951
1.47
May 11, 2026
56.52
56.95
54.87
55.11
55.11
-3.32%
614,745
1.25
May 08, 2026
59.70
59.70
56.67
57.00
57.00
-4.20%
770,380
1.58
May 07, 2026
60.41
60.75
59.35
59.50
59.50
-1.64%
303,165
0.62
May 06, 2026
60.62
61.27
59.50
60.49
60.49
+1.53%
465,215
0.94
May 05, 2026
58.70
60.09
58.69
59.58
59.58
+1.69%
237,145
0.47
May 04, 2026
59.02
59.94
58.07
58.59
58.59
-1.05%
333,836
0.66
May 01, 2026
59.66
60.41
58.54
59.21
59.21
-1.04%
348,450
0.67
Apr 30, 2026
59.64
60.95
59.52
59.83
59.83
-0.33%
534,873
1.01
Apr 29, 2026
61.37
61.37
59.77
60.03
60.03
-1.20%
746,825
1.34
Apr 28, 2026
59.14
60.86
59.14
60.76
60.76
+3.23%
535,795
0.96
Apr 27, 2026
57.91
59.04
57.48
58.86
58.86
+1.64%
373,932
0.67
Apr 24, 2026
59.52
61.28
57.47
57.91
57.91
-4.23%
543,500
0.98
Apr 23, 2026
60.22
60.75
59.35
60.47
60.47
+0.50%
438,287
0.79
Apr 22, 2026
60.69
60.83
59.61
60.17
60.17
+0.32%
393,442
0.70
Apr 21, 2026
60.96
61.79
59.05
59.98
59.98
-1.61%
515,357
0.92
Apr 20, 2026
61.10
62.43
60.91
60.96
60.96
-1.20%
292,028
0.51
Apr 17, 2026
61.59
63.40
61.11
61.70
61.70
+2.22%
387,185
0.68
Apr 16, 2026
59.74
60.46
59.63
60.36
60.36
+0.85%
271,826
0.48
Apr 15, 2026
59.53
60.56
59.00
59.85
59.85
+0.54%
301,208
0.53
Apr 14, 2026
59.79
60.19
59.22
59.53
59.53
-0.03%
281,655
0.49
Apr 13, 2026
58.00
59.92
57.73
59.55
59.55
+1.76%
297,408
0.52
Apr 10, 2026
58.31
58.93
57.61
58.52
58.52
+0.29%
243,631
0.42
Apr 09, 2026
57.38
59.03
57.10
58.35
58.35
+1.43%
641,519
1.12
Apr 08, 2026
58.91
60.08
57.31
57.53
57.53
+1.91%
472,312
0.83
Apr 07, 2026
56.17
56.58
55.24
56.45
56.45
+0.50%
279,182
0.48
Apr 06, 2026
55.65
56.65
55.43
56.17
56.17
+0.93%
273,375
0.47
Apr 03, 2026
53.60
55.68
53.27
55.65
55.65
0.00%
0
0.00
Apr 02, 2026
53.60
55.68
53.27
55.65
55.65
+1.53%
286,157
0.46
Apr 01, 2026
54.14
55.59
53.95
54.81
54.81
+2.01%
298,112
0.48
Mar 31, 2026
52.86
54.29
52.41
53.73
53.73
+3.51%
537,812
0.86
Mar 30, 2026
52.39
52.64
51.43
51.91
51.91
+0.84%
493,787
0.79
Mar 27, 2026
51.78
52.48
51.13
51.48
51.48
-1.85%
402,532
0.65
Mar 26, 2026
51.65
52.70
51.58
52.45
52.45
-0.10%
443,590
0.71
Mar 25, 2026
53.70
54.28
52.22
52.50
52.50
-0.85%
394,056
0.64
Mar 24, 2026
53.04
54.04
52.30
52.95
52.95
-1.47%
1,283,014
2.12
Mar 23, 2026
54.40
55.74
53.69
53.74
53.74
+2.15%
613,338
1.01
Mar 20, 2026
52.74
52.87
52.01
52.61
52.61
-0.51%
1,177,514
1.91
Mar 19, 2026
51.82
53.16
51.12
52.88
52.88
+1.01%
786,532
1.28
Mar 18, 2026
53.10
53.53
51.90
52.35
52.35
-1.49%
524,563
0.85
Mar 17, 2026
53.64
54.34
52.68
53.14
53.14
+0.09%
281,388
0.45
Mar 16, 2026
54.33
54.53
53.01
53.09
53.09
-0.86%
355,505
0.57
Mar 13, 2026
53.72
54.67
53.07
53.55
53.55
+0.47%
387,153
0.62
Rows: