NASDAQ · TBBK

The Bancorp, Inc.

Financial Services · Banks - Regional

$50.59

Down-$1.05 (-2.08%)

Updated Sep 23, 2026, 8:23 PM

SID Score

4.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance

TBBK price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

TBBK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 22, 2026	$51.135	$51.47	$50.57	$50.59	531.68K
Sep 21, 2026	$50.54	$50.98	$50.16	$50.28	423.42K
Sep 18, 2026	$50.64	$50.97	$49.82	$50.23	1.68M
Sep 17, 2026	$51.00	$51.25	$49.89	$50.65	514.77K
Sep 16, 2026	$50.37	$51.00	$49.80	$50.73	967.29K
Sep 15, 2026	$50.49	$51.31	$49.92	$50.03	659.39K
Sep 14, 2026	$50.45	$51.00	$49.60	$50.23	769.79K
Sep 11, 2026	$51.09	$51.39	$50.00	$50.63	599.85K
Sep 10, 2026	$49.97	$51.40	$49.75	$50.30	797.9K
Sep 9, 2026	$53.32	$54.2554	$48.41	$50.03	2.97M
Sep 8, 2026	$65.705	$65.91	$63.89	$64.41	477.79K
Sep 4, 2026	$67.45	$67.81	$66.72	$66.87	233.28K
Sep 3, 2026	$66.79	$68.10	$66.79	$67.74	227.19K
Sep 2, 2026	$64.83	$66.56	$64.70	$66.45	242.89K
Sep 1, 2026	$64.64	$65.555	$63.64	$64.35	284.21K
Aug 31, 2026	$65.42	$67.38	$63.775	$65.00	267.65K
Aug 28, 2026	$66.76	$67.37	$65.67	$65.70	185.83K
Aug 27, 2026	$65.91	$66.96	$65.10	$66.44	187.16K
Aug 26, 2026	$67.34	$67.37	$66.045	$66.30	193.79K
Aug 25, 2026	$66.88	$67.275	$66.15	$66.98	210.34K