The Bancorp Inc (TBBK) Historical Stock Data
68.87 ↑0.41 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBBK is up 0.26% a day on average. There have been 16 days where The Bancorp Inc closed green and 14 days where TBBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 68.45 | 68.87 | ↑$0.42 (0.61%) | 67.92 | 69.26 | 1.82M |
| 2025-12-18 | 68.46 | 68.46 | ↑$0.00 (0.00%) | 67.54 | 68.97 | 626.26K |
| 2025-12-17 | 67.58 | 67.67 | ↑$0.09 (0.13%) | 66.85 | 68.80 | 706.45K |
| 2025-12-16 | 68.94 | 67.58 | ↓$1.36 (-1.97%) | 66.94 | 69.00 | 672.84K |
| 2025-12-15 | 69.82 | 68.63 | ↓$1.19 (-1.70%) | 67.84 | 70.44 | 566.20K |
| 2025-12-12 | 69.76 | 68.78 | ↓$0.98 (-1.40%) | 68.63 | 70.30 | 569.96K |
| 2025-12-11 | 69.04 | 69.34 | ↑$0.30 (0.43%) | 69.04 | 70.95 | 504.31K |
| 2025-12-10 | 66.38 | 69.21 | ↑$2.83 (4.26%) | 65.95 | 69.80 | 532.02K |
| 2025-12-09 | 66.30 | 66.29 | ↓$0.01 (-0.02%) | 66.06 | 67.73 | 481.47K |
| 2025-12-08 | 65.99 | 66.39 | ↑$0.40 (0.61%) | 65.34 | 67.58 | 429.55K |
| 2025-12-05 | 65.23 | 65.99 | ↑$0.76 (1.17%) | 65.23 | 66.28 | 374.04K |
| 2025-12-04 | 66.48 | 65.65 | ↓$0.83 (-1.25%) | 65.47 | 67.11 | 487.98K |
| 2025-12-03 | 65.10 | 66.98 | ↑$1.88 (2.89%) | 64.99 | 67.43 | 498.59K |
| 2025-12-02 | 64.82 | 64.74 | ↓$0.08 (-0.12%) | 64.41 | 65.59 | 309.59K |
| 2025-12-01 | 63.32 | 64.41 | ↑$1.09 (1.72%) | 63.00 | 64.61 | 452.30K |
| 2025-11-28 | 64.13 | 64.07 | ↓$0.06 (-0.09%) | 63.92 | 64.73 | 204.25K |
| 2025-11-26 | 64.45 | 64.17 | ↓$0.28 (-0.43%) | 64.14 | 65.64 | 685.74K |
| 2025-11-25 | 63.70 | 64.33 | ↑$0.63 (0.99%) | 63.15 | 65.81 | 448.88K |
| 2025-11-24 | 62.02 | 63.30 | ↑$1.28 (2.06%) | 61.55 | 63.84 | 418.41K |
| 2025-11-21 | 59.41 | 62.03 | ↑$2.62 (4.41%) | 59.41 | 62.58 | 502.79K |
| 2025-11-20 | 60.57 | 59.48 | ↓$1.09 (-1.80%) | 58.99 | 61.77 | 439.25K |
| 2025-11-19 | 59.62 | 59.41 | ↓$0.21 (-0.35%) | 58.48 | 60.06 | 609.85K |
| 2025-11-18 | 59.29 | 59.67 | ↑$0.38 (0.64%) | 59.01 | 60.43 | 413.77K |
| 2025-11-17 | 61.69 | 59.72 | ↓$1.97 (-3.19%) | 59.54 | 62.45 | 541.55K |
| 2025-11-14 | 61.49 | 61.54 | ↑$0.05 (0.08%) | 60.85 | 61.91 | 476.01K |
| 2025-11-13 | 63.37 | 62.12 | ↓$1.25 (-1.97%) | 61.76 | 64.28 | 486.62K |
| 2025-11-12 | 64.31 | 63.57 | ↓$0.74 (-1.15%) | 63.41 | 65.87 | 582K |
| 2025-11-11 | 63.32 | 64.33 | ↑$1.01 (1.60%) | 62.47 | 64.71 | 403.98K |
| 2025-11-10 | 62.47 | 62.44 | ↓$0.03 (-0.05%) | 61.70 | 63.44 | 453.54K |
| 2025-11-07 | 61.27 | 62.24 | ↑$0.97 (1.58%) | 60.73 | 62.36 | 559.24K |
Create an account or log in to view more rows.
$TBBK Not another do nothing day
$TBBK just added more
$TBBK It's happening!
$TBBK wow you bulls are losers
$TBBK not yet time to short
$TBBK take what we can get
$TBBK hows short doing? Keep short pls
we need your money.
$TBBK now is the time to slap that ask!!!
$TBBK I like the stock!
$TBBK When they tell me diversifying is for idiots