The Bancorp, Inc. (TBBK)
NASDAQ: TBBK · Real-Time Price · USD
76.45
-0.21 (-0.27%)
Sep 12, 2025, 1:02 PM EDT - Market open
The Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 76.15 | 77.01 | 75.82 | 76.14 | - | -0.68% | 130,629 |
| 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% | 506,165 |
| 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 |
| Sep 5, 2025 | 77.32 | 78.09 | 75.11 | 75.80 | 75.80 | -0.95% | 433,689 |
| Sep 4, 2025 | 76.62 | 80.16 | 75.50 | 76.53 | 76.53 | 0.33% | 466,168 |
| Sep 3, 2025 | 75.50 | 76.87 | 75.02 | 76.28 | 76.28 | 0.39% | 589,679 |
| Sep 2, 2025 | 75.21 | 76.14 | 74.23 | 75.98 | 75.98 | -0.34% | 550,828 |
| Aug 29, 2025 | 78.15 | 78.50 | 76.05 | 76.24 | 76.24 | -2.11% | 485,759 |
| Aug 28, 2025 | 77.10 | 78.21 | 76.95 | 77.88 | 77.88 | 1.29% | 534,614 |
| Aug 27, 2025 | 75.60 | 77.25 | 75.60 | 76.89 | 76.89 | 1.41% | 793,693 |
| Aug 26, 2025 | 74.00 | 76.19 | 73.24 | 75.82 | 75.82 | 2.21% | 837,749 |
| Aug 25, 2025 | 72.50 | 74.96 | 72.33 | 74.18 | 74.18 | 1.99% | 1,204,452 |
| Aug 22, 2025 | 67.58 | 72.87 | 67.58 | 72.73 | 72.73 | 7.70% | 1,281,955 |
| Aug 21, 2025 | 66.38 | 67.59 | 66.00 | 67.53 | 67.53 | 1.59% | 581,583 |
| Aug 20, 2025 | 66.15 | 67.11 | 65.05 | 66.47 | 66.47 | 0.97% | 591,016 |
| Aug 19, 2025 | 65.59 | 66.71 | 65.25 | 65.83 | 65.83 | 0.58% | 546,194 |
| Aug 18, 2025 | 65.85 | 66.63 | 64.77 | 65.45 | 65.45 | -1.00% | 479,568 |
| Aug 15, 2025 | 67.95 | 68.49 | 66.07 | 66.11 | 66.11 | -2.51% | 693,474 |
| Aug 14, 2025 | 67.68 | 67.94 | 66.90 | 67.81 | 67.81 | -0.35% | 269,869 |
| Aug 13, 2025 | 67.44 | 68.24 | 66.99 | 68.05 | 68.05 | 1.31% | 436,282 |
| Aug 12, 2025 | 64.79 | 67.42 | 64.79 | 67.17 | 67.17 | 4.69% | 568,008 |
| Aug 11, 2025 | 64.57 | 65.96 | 63.81 | 64.16 | 64.16 | 2.20% | 854,702 |
| Aug 8, 2025 | 63.07 | 63.20 | 61.83 | 62.78 | 62.78 | 0.37% | 448,073 |
| Aug 7, 2025 | 63.65 | 63.82 | 61.83 | 62.55 | 62.55 | -0.33% | 564,250 |
| Aug 6, 2025 | 64.75 | 65.08 | 62.46 | 62.76 | 62.76 | -3.22% | 580,161 |
| Aug 5, 2025 | 64.43 | 65.02 | 63.51 | 64.85 | 64.85 | 0.57% | 534,625 |
| Aug 4, 2025 | 62.59 | 64.72 | 62.59 | 64.48 | 64.48 | 3.18% | 565,941 |
| Aug 1, 2025 | 61.85 | 63.10 | 59.53 | 62.49 | 62.49 | -1.06% | 1,104,532 |
| Jul 31, 2025 | 62.57 | 63.60 | 62.13 | 63.16 | 63.16 | 0.27% | 777,651 |
| Jul 30, 2025 | 65.16 | 65.55 | 62.65 | 62.99 | 62.99 | -2.97% | 740,177 |
| Jul 29, 2025 | 64.79 | 65.59 | 64.39 | 64.92 | 64.92 | 1.31% | 834,980 |
| Jul 28, 2025 | 63.82 | 64.17 | 61.45 | 64.08 | 64.08 | 0.65% | 959,919 |
| Jul 25, 2025 | 67.82 | 67.82 | 60.26 | 63.67 | 63.67 | -8.55% | 2,487,828 |
| Jul 24, 2025 | 69.75 | 70.32 | 69.03 | 69.62 | 69.62 | 0.17% | 1,379,041 |
| Jul 23, 2025 | 70.07 | 70.63 | 69.10 | 69.50 | 69.50 | -0.01% | 887,655 |
| Jul 22, 2025 | 69.21 | 69.78 | 68.44 | 69.51 | 69.51 | 0.40% | 709,858 |
| Jul 21, 2025 | 68.26 | 69.90 | 67.83 | 69.23 | 69.23 | 2.38% | 1,186,704 |
| Jul 18, 2025 | 69.22 | 69.63 | 67.07 | 67.62 | 67.62 | -1.93% | 740,473 |
| Jul 17, 2025 | 68.07 | 69.88 | 68.04 | 68.95 | 68.95 | 1.68% | 790,203 |
| Jul 16, 2025 | 67.29 | 68.03 | 64.55 | 67.81 | 67.81 | 1.06% | 921,515 |
| Jul 15, 2025 | 65.42 | 68.95 | 65.33 | 67.10 | 67.10 | 3.01% | 1,748,304 |
| Jul 14, 2025 | 63.35 | 65.38 | 63.35 | 65.14 | 65.14 | 3.27% | 530,981 |
| Jul 11, 2025 | 62.48 | 63.63 | 62.36 | 63.08 | 63.08 | 0.78% | 397,728 |
| Jul 10, 2025 | 61.52 | 63.59 | 61.21 | 62.59 | 62.59 | 1.66% | 457,808 |
| Jul 9, 2025 | 62.71 | 62.80 | 61.05 | 61.57 | 61.57 | -1.41% | 399,629 |
| Jul 8, 2025 | 60.54 | 63.70 | 60.36 | 62.45 | 62.45 | 4.92% | 985,598 |
| Jul 7, 2025 | 58.43 | 60.21 | 58.43 | 59.52 | 59.52 | 1.05% | 810,509 |
| Jul 3, 2025 | 58.39 | 59.78 | 58.27 | 58.90 | 58.90 | 1.19% | 421,899 |