Dark

TBBK
The Bancorp Inc.
stock NASDAQ

At Close

Jul 25, 2025 3:59:44 PM EDT

63.73USD-8.460%(-5.89)2,487,828

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 25, 2025 8:20:30 AM EDT

65.55USD-5.846%(-4.07)275

After-hours

Jul 25, 2025 4:03:30 PM EDT

63.67USD-0.102%(-0.07)45,463

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	67.8200	67.8200	60.2600	63.6650	-8.554%	2,487,828	0.000%
2025-07-24	69.7500	70.3200	69.0250	69.6200	+0.173%	1,379,041	-8.554%
2025-07-23	70.0700	70.6300	69.1000	69.5000	-0.014%	887,655	-8.396%
2025-07-22	69.2100	69.7800	68.4400	69.5100	+0.404%	709,858	-8.409%
2025-07-21	68.2600	69.8950	67.8300	69.2300	+2.381%	1,186,704	-8.038%
2025-07-18	69.2200	69.6263	67.0700	67.6200	-1.929%	740,473	-5.849%
2025-07-17	68.0700	69.8750	68.0400	68.9500	+1.681%	790,203	-7.665%
2025-07-16	67.2900	68.0325	64.5500	67.8100	+1.058%	921,515	-6.113%
2025-07-15	65.4200	68.9500	65.3250	67.1000	+3.009%	1,748,304	-5.119%
2025-07-14	63.3500	65.3750	63.3500	65.1400	+3.266%	530,981	-2.264%
2025-07-11	62.4800	63.6300	62.3550	63.0800	+0.783%	397,728	+0.927%
2025-07-10	61.5200	63.5900	61.2100	62.5900	+1.657%	457,808	+1.718%
2025-07-09	62.7100	62.8000	61.0517	61.5700	-1.409%	399,629	+3.403%
2025-07-08	60.5400	63.7000	60.3550	62.4500	+4.923%	985,598	+1.946%
2025-07-07	58.4300	60.2050	58.4300	59.5200	+1.053%	810,509	+6.964%
2025-07-03	58.3900	59.7800	58.2700	58.9000	+1.185%	421,899	+8.090%
2025-07-02	58.2700	58.9865	57.0150	58.2100	+0.086%	575,255	+9.371%
2025-07-01	56.5000	58.4900	55.5800	58.1600	+2.089%	978,904	+9.465%
2025-06-30	57.4300	58.3900	56.2600	56.9700	-0.245%	1,096,907	+11.752%
2025-06-27	57.6500	58.1400	56.8950	57.1100	-0.833%	535,514	+11.478%
2025-06-26	55.3700	57.6600	55.1600	57.5900	+4.085%	423,183	+10.549%
2025-06-25	54.4900	55.4750	54.1200	55.3300	+1.598%	254,274	+15.064%
2025-06-24	54.4600	55.2500	54.2100	54.4600	+1.661%	315,333	+16.902%
2025-06-23	51.1800	53.6200	50.9700	53.5700	+4.895%	294,201	+18.845%
2025-06-20	50.9700	51.2900	50.6500	51.0700	+0.730%	593,959	+24.662%
2025-06-18	49.6600	51.0000	49.6600	50.7000	+1.603%	237,643	+25.572%
2025-06-17	49.8000	50.7900	49.7850	49.9000	-0.518%	417,547	+27.585%
2025-06-16	51.2500	51.4250	50.0750	50.1600	-0.870%	469,734	+26.924%
2025-06-13	50.2800	51.1150	49.3600	50.6000	-1.191%	674,587	+25.820%
2025-06-12	52.6700	52.9200	50.1500	51.2100	-4.690%	659,748	+24.321%
2025-06-11	54.7900	54.8700	53.6400	53.7300	-1.086%	269,877	+18.491%
2025-06-10	53.6600	54.6000	53.4500	54.3200	+1.628%	983,335	+17.204%
2025-06-09	52.3900	53.8300	52.2600	53.4500	+2.395%	352,947	+19.111%
2025-06-06	51.2800	52.2300	50.9200	52.2000	+3.613%	317,975	+21.964%
2025-06-05	50.0100	50.7700	49.1900	50.3800	+0.579%	494,152	+26.370%
2025-06-04	49.8200	50.5150	49.4050	50.0900	-0.100%	655,586	+27.101%
2025-06-03	49.6900	50.3000	49.0000	50.1400	+0.683%	657,942	+26.974%
2025-06-02	50.0900	50.8100	48.8600	49.8000	-2.544%	705,175	+27.841%
2025-05-30	51.9000	51.9000	50.9000	51.1000	-1.750%	389,916	+24.589%
2025-05-29	52.1300	52.1500	51.3440	52.0100	+0.425%	210,159	+22.409%
2025-05-28	52.2600	52.6400	51.5300	51.7900	-0.994%	311,791	+22.929%
2025-05-27	52.0700	52.8410	51.5400	52.3100	+2.368%	319,204	+21.707%
2025-05-23	50.1500	51.7800	50.0000	51.1000	-1.313%	358,650	+24.589%
2025-05-22	51.5500	52.7300	50.0750	51.7800	-0.614%	429,944	+22.953%
2025-05-21	53.4600	53.8100	51.9200	52.1000	-4.140%	425,732	+22.198%
2025-05-20	53.8000	54.5100	53.3939	54.3500	+1.060%	326,110	+17.139%
2025-05-19	53.3300	53.9100	52.5700	53.7800	-0.278%	325,972	+18.380%
2025-05-16	54.3800	54.3800	53.7100	53.9300	-0.755%	395,429	+18.051%
2025-05-15	54.4900	55.0050	53.8000	54.3400	-0.513%	295,611	+17.160%
2025-05-14	54.2300	54.8200	53.8600	54.6200	-0.073%	419,983	+16.560%
2025-05-13	54.6200	55.2000	54.2000	54.6600	+1.054%	304,232	+16.475%
2025-05-12	54.4100	55.3300	53.5201	54.0900	+5.152%	416,832	+17.702%
2025-05-09	52.1000	52.8000	51.4300	51.4400	-1.399%	248,245	+23.766%
2025-05-08	52.0500	52.6700	51.4200	52.1700	+1.755%	328,584	+22.034%
2025-05-07	51.8000	52.2850	50.9700	51.2700	-0.793%	295,668	+24.176%
2025-05-06	51.8900	52.2000	50.8700	51.6800	-0.596%	302,808	+23.191%
2025-05-05	51.4000	52.4700	51.4000	51.9900	+0.173%	295,732	+22.456%
2025-05-02	50.9000	52.0100	50.3900	51.9000	+4.912%	400,212	+22.669%
2025-05-01	49.2050	50.1600	48.2800	49.4700	+2.401%	383,435	+28.694%
2025-04-30	47.6300	48.6100	46.5100	48.3100	-0.903%	390,394	+31.784%
2025-04-29	47.8000	48.8050	46.9500	48.7500	+2.180%	290,644	+30.595%
2025-04-28	47.7900	48.3300	47.0900	47.7100	-0.583%	476,742	+33.442%
2025-04-25	48.4400	49.0250	47.7804	47.9900	-3.421%	498,562	+32.663%
2025-04-24	48.4100	49.8400	47.9100	49.6900	+2.708%	429,397	+28.124%
2025-04-23	47.2400	48.9500	45.7100	48.3800	+5.587%	537,783	+31.594%
2025-04-22	43.7100	45.9950	43.7100	45.8200	+5.309%	326,117	+38.946%
2025-04-21	44.9800	45.3525	42.8600	43.5100	-4.583%	445,346	+46.323%
2025-04-17	45.9300	46.3575	44.9600	45.6000	-0.088%	775,782	+39.616%
2025-04-16	45.6700	46.3327	44.8900	45.6400	-0.912%	632,104	+39.494%
2025-04-15	45.0900	47.0700	45.0900	46.0600	+1.813%	391,195	+38.222%
2025-04-14	43.7600	45.3850	43.5550	45.2400	+3.690%	559,195	+40.727%
2025-04-11	42.6000	44.0300	41.4600	43.6300	+1.560%	662,818	+45.920%
2025-04-10	45.5600	45.5600	41.9250	42.9600	-8.576%	787,372	+48.196%
2025-04-09	41.5100	48.1855	40.6800	46.9900	+11.801%	1,232,760	+35.486%
2025-04-08	43.1000	45.7861	41.0600	42.0300	+2.688%	1,292,253	+51.475%
2025-04-07	42.0000	44.7750	40.5100	40.9300	-6.808%	2,333,737	+55.546%
2025-04-04	45.8900	46.4700	41.6150	43.9200	-10.294%	2,521,438	+44.957%
2025-04-03	51.0600	51.6500	48.9100	48.9600	-10.592%	752,288	+30.035%
2025-04-02	52.5300	54.8400	52.5100	54.7600	+2.279%	425,567	+16.262%
2025-04-01	52.3200	53.6500	51.5550	53.5400	+1.325%	364,773	+18.911%
2025-03-31	52.3600	53.3000	51.0500	52.8400	+0.475%	430,001	+20.486%
2025-03-28	52.6600	53.7600	52.1080	52.5900	-1.866%	370,148	+21.059%
2025-03-27	53.6900	54.1900	52.5000	53.5900	+0.056%	403,351	+18.800%
2025-03-26	56.4400	56.6250	52.5600	53.5600	-4.917%	1,096,558	+18.867%
2025-03-25	57.1500	57.5400	56.3100	56.3300	-1.297%	368,307	+13.021%
2025-03-24	55.8100	57.3100	55.1166	57.0700	+3.896%	460,574	+11.556%
2025-03-21	54.1800	55.1200	53.6600	54.9300	+0.937%	1,318,969	+15.902%
2025-03-20	54.1900	55.6350	54.1900	54.4200	-0.983%	418,002	+16.988%
2025-03-19	52.7500	56.0300	52.4600	54.9600	+4.526%	737,615	+15.839%
2025-03-18	52.1100	53.1000	51.7100	52.5800	-0.247%	348,132	+21.082%
2025-03-17	51.8700	52.8300	51.6750	52.7100	+1.678%	376,931	+20.784%
2025-03-14	51.2000	51.8800	50.2600	51.8400	+2.593%	398,626	+22.811%
2025-03-13	50.9200	51.5400	50.4100	50.5300	-0.433%	346,551	+25.994%
2025-03-12	51.2300	51.4700	49.5000	50.7500	+2.031%	463,795	+25.448%
2025-03-11	50.5200	50.8600	49.2500	49.7400	-0.877%	478,897	+27.996%
2025-03-10	50.8200	51.4500	49.1700	50.1800	-2.714%	693,603	+26.873%
2025-03-07	50.6700	51.9900	49.4300	51.5800	+1.696%	705,251	+23.430%
2025-03-06	50.7900	51.4500	49.1500	50.7200	-1.024%	950,967	+25.522%
2025-03-05	51.9900	52.8500	50.2800	51.2450	-4.376%	1,085,185	+24.237%
2025-03-04	54.3600	55.1700	52.3400	53.5900	-2.705%	560,991	+18.800%
2025-03-03	56.1600	56.8169	54.2250	55.0800	-1.326%	408,439	+15.586%
2025-02-28	55.3000	56.2600	54.5100	55.8200	+0.867%	460,680	+14.054%
2025-02-27	55.2700	55.7700	54.6500	55.3400	+0.509%	383,566	+15.043%
2025-02-26	55.3400	56.2700	54.5400	55.0600	-0.362%	275,230	+15.628%
2025-02-25	55.7700	56.2770	55.0000	55.2600	-0.432%	276,543	+15.210%
2025-02-24	57.0200	57.0200	55.3800	55.5000	-1.122%	397,425	+14.712%
2025-02-21	58.9600	58.9700	55.8600	56.1300	-3.755%	539,856	+13.424%
2025-02-20	59.8300	60.3000	57.7100	58.3200	-2.832%	352,482	+9.165%
2025-02-19	60.0500	60.6900	59.6400	60.0200	-1.185%	326,120	+6.073%
2025-02-18	60.3200	60.7900	59.5700	60.7400	+0.413%	580,928	+4.816%
2025-02-14	61.8000	62.5600	60.0700	60.4900	-1.674%	429,786	+5.249%
2025-02-13	61.0500	61.9400	61.0394	61.5200	+0.869%	408,754	+3.487%
2025-02-12	61.3300	62.0600	60.8501	60.9900	-2.432%	585,245	+4.386%
2025-02-11	60.4300	62.7000	60.1975	62.5100	+3.751%	694,786	+1.848%
2025-02-10	62.0300	65.8400	59.7000	60.2500	-2.287%	464,739	+5.668%
2025-02-07	62.4100	63.2777	61.2500	61.6600	-1.439%	403,675	+3.252%
2025-02-06	63.0000	63.0000	61.6600	62.5600	-0.303%	647,645	+1.766%
2025-02-05	62.7600	62.9700	61.6000	62.7500	+0.658%	265,504	+1.458%
2025-02-04	61.4000	62.5800	61.1500	62.3400	+1.996%	366,916	+2.125%
2025-02-03	59.4100	62.8400	58.5000	61.1200	+0.098%	799,372	+4.164%
2025-01-31	58.6700	64.5300	58.4700	61.0600	+5.933%	1,679,670	+4.266%
2025-01-30	56.1300	58.2900	56.1100	57.6400	+4.118%	735,125	+10.453%
2025-01-29	55.2300	56.5800	54.9900	55.3600	-0.485%	325,132	+15.002%
2025-01-28	55.9400	56.9400	55.2100	55.6300	-0.661%	279,967	+14.444%
2025-01-27	55.5600	56.3950	54.4300	56.0000	+0.792%	522,304	+13.688%
2025-01-24	54.7900	56.0000	54.5300	55.5600	+0.634%	293,144	+14.588%
2025-01-23	55.0400	55.8200	54.8000	55.2100	-0.036%	258,030	+15.314%
2025-01-22	55.3800	55.7200	55.0000	55.2300	-1.092%	310,294	+15.272%
2025-01-21	56.0900	57.2400	55.5050	55.8400	-0.045%	346,996	+14.013%
2025-01-17	56.2900	56.6700	55.4000	55.8650	+0.531%	401,624	+13.962%
2025-01-16	54.4400	55.8200	54.1875	55.5700	+1.368%	357,903	+14.567%
2025-01-15	55.3700	56.0200	54.2201	54.8200	+2.429%	490,510	+16.135%
2025-01-14	52.1300	53.5450	51.8300	53.5200	+4.267%	340,781	+18.956%
2025-01-13	49.5100	51.4200	49.5100	51.3300	+2.048%	322,760	+24.031%
2025-01-10	50.6900	51.1100	49.1301	50.3000	-3.102%	372,353	+26.571%
2025-01-08	52.1800	52.5600	51.7350	51.9100	-1.237%	293,024	+22.645%
2025-01-07	53.3200	53.5550	51.7800	52.5600	-1.129%	316,398	+21.128%
2025-01-06	54.2100	54.5500	53.1100	53.1600	-0.987%	295,126	+19.761%
2025-01-03	52.0300	53.9200	51.5700	53.6900	+3.869%	237,240	+18.579%
2025-01-02	53.1800	53.8050	51.4700	51.6900	-1.786%	433,054	+23.167%
2024-12-31	53.4300	53.7500	52.5200	52.6300	-1.183%	386,602	+20.967%
2024-12-30	52.8500	53.7300	52.6100	53.2600	-0.597%	262,389	+19.536%
2024-12-27	54.3000	54.6300	52.6446	53.5800	-1.724%	428,633	+18.822%
2024-12-26	53.3300	54.6300	53.0450	54.5200	+0.963%	173,500	+16.774%
2024-12-24	53.3200	54.1100	53.0500	54.0000	+1.199%	132,941	+17.898%
2024-12-23	53.4600	53.8900	52.8650	53.3600	+0.094%	297,130	+19.312%
2024-12-20	51.4000	53.4300	51.4000	53.3100	+2.598%	1,066,061	+19.424%
2024-12-19	53.3000	54.0000	51.7900	51.9600	-0.669%	641,677	+22.527%
2024-12-18	56.2200	56.4000	52.1100	52.3100	-5.731%	674,046	+21.707%
2024-12-17	56.5700	57.3800	55.2971	55.4900	-2.392%	471,022	+14.732%
2024-12-16	55.9000	56.9000	55.2500	56.8500	+1.373%	321,301	+11.988%
2024-12-13	55.8200	56.4000	55.2550	56.0800	+0.466%	360,467	+13.525%
2024-12-12	55.6600	56.2700	55.1700	55.8200	-0.161%	385,638	+14.054%
2024-12-11	56.2600	56.8300	55.6900	55.9100	+1.323%	330,318	+13.871%
2024-12-10	55.9700	56.9000	55.1300	55.1800	-1.129%	306,300	+15.377%
2024-12-09	58.1500	58.1500	55.7500	55.8100	-3.040%	271,011	+14.075%
2024-12-06	57.9400	58.4800	56.7000	57.5600	+1.195%	256,986	+10.606%
2024-12-05	58.5200	59.1238	56.8300	56.8800	-1.575%	241,551	+11.929%
2024-12-04	56.4900	58.0150	55.6271	57.7900	+1.833%	495,156	+10.166%
2024-12-03	57.0300	57.7400	56.2600	56.7500	-1.012%	368,065	+12.185%
2024-12-02	58.7200	58.7200	56.9500	57.3300	-1.883%	417,319	+11.050%
2024-11-29	59.1600	59.4150	57.5700	58.4300	-1.050%	187,172	+8.959%
2024-11-27	59.5300	60.3300	58.9500	59.0500	+0.374%	372,762	+7.815%
2024-11-26	59.5000	59.8100	58.4400	58.8300	-2.535%	604,337	+8.219%
2024-11-25	58.6300	61.1700	58.0650	60.3600	+5.120%	1,017,852	+5.475%
2024-11-22	56.3000	57.7400	56.1000	57.4200	+2.719%	463,222	+10.876%
2024-11-21	55.3700	56.7100	54.7900	55.9000	+1.673%	373,906	+13.891%
2024-11-20	54.9100	55.2100	53.6495	54.9800	+0.055%	436,532	+15.797%
2024-11-19	54.8300	55.5100	54.5900	54.9500	-1.311%	383,317	+15.860%
2024-11-18	55.2500	56.4500	54.9450	55.6800	+0.924%	545,558	+14.341%
2024-11-15	54.8500	55.3800	53.7800	55.1700	+1.715%	396,257	+15.398%
2024-11-14	56.7500	56.8000	54.0150	54.2400	-4.541%	774,438	+17.376%
2024-11-13	58.3600	59.0800	56.7600	56.8200	-1.010%	526,878	+12.047%
2024-11-12	58.0500	59.4600	57.1400	57.4000	-1.628%	433,876	+10.915%
2024-11-11	56.1500	59.4100	55.4300	58.3500	+6.888%	770,264	+9.109%
2024-11-08	53.8500	55.2200	53.1600	54.5900	+1.885%	539,651	+16.624%
2024-11-07	55.3400	55.5900	53.2000	53.5800	-5.686%	822,750	+18.822%
2024-11-06	54.7200	57.5000	54.7200	56.8100	+15.163%	1,634,920	+12.067%
2024-11-05	48.8900	49.5800	47.9500	49.3300	+1.460%	595,155	+29.059%
2024-11-04	49.4900	49.9300	48.0400	48.6200	-2.075%	504,782	+30.944%
2024-11-01	50.5300	51.2100	49.3200	49.6500	-1.214%	475,447	+28.228%
2024-10-31	50.5500	51.0850	49.8182	50.2600	-0.317%	608,623	+26.671%
2024-10-30	49.1500	50.9800	49.1500	50.4200	+2.835%	568,804	+26.269%
2024-10-29	49.9800	50.6300	48.6000	49.0300	-2.321%	595,766	+29.849%
2024-10-28	47.3400	50.6200	46.3600	50.1950	+6.775%	1,052,080	+26.835%
2024-10-25	50.0000	51.5000	45.8200	47.0100	-14.465%	2,453,689	+35.429%
2024-10-24	55.0800	55.8100	54.1700	54.9600	+0.292%	531,035	+15.839%
2024-10-23	55.5300	55.8850	54.1600	54.8000	-1.933%	544,917	+16.177%
2024-10-22	56.0800	56.3200	55.0400	55.8800	-0.428%	343,903	+13.932%
2024-10-21	58.3300	58.3300	56.0000	56.1200	-3.590%	496,524	+13.444%
2024-10-18	58.9500	59.1050	58.0000	58.2100	-1.356%	492,154	+9.371%
2024-10-17	58.3900	59.2600	58.0350	59.0100	+1.062%	365,470	+7.888%
2024-10-16	58.1200	58.7400	57.6400	58.3900	+1.991%	359,242	+9.034%
2024-10-15	56.4000	58.4100	56.3900	57.2500	+1.760%	449,878	+11.205%
2024-10-14	55.1900	56.6100	54.7950	56.2600	+2.050%	326,413	+13.162%
2024-10-11	53.0600	55.6650	53.0250	55.1300	+4.433%	598,151	+15.482%
2024-10-10	52.5500	53.0500	52.2550	52.7900	-0.471%	458,954	+20.600%
2024-10-09	53.5100	54.5800	52.8300	53.0400	-1.045%	364,092	+20.032%
2024-10-08	54.2800	54.6900	53.5500	53.6000	-0.612%	358,729	+18.778%
2024-10-07	53.7300	54.5200	53.4000	53.9300	-0.074%	453,487	+18.051%
2024-10-04	53.6000	54.1599	52.9000	53.9700	+3.331%	463,798	+17.964%
2024-10-03	50.7500	52.2800	50.7400	52.2300	+2.111%	344,832	+21.894%
2024-10-02	50.2600	51.8351	50.2600	51.1500	+1.852%	363,519	+24.467%
2024-10-01	53.0500	53.3100	49.8875	50.2200	-6.131%	635,542	+26.772%
2024-09-30	52.4800	54.5350	52.0900	53.5000	+1.730%	449,358	+19.000%
2024-09-27	52.3600	53.0500	52.0700	52.5900	+1.486%	408,623	+21.059%
2024-09-26	52.0700	52.6900	51.7550	51.8200	+0.955%	473,823	+22.858%
2024-09-25	51.6600	52.0000	50.9100	51.3300	-0.543%	551,091	+24.031%
2024-09-24	52.9600	53.3925	51.5709	51.6100	-2.641%	458,054	+23.358%
2024-09-23	53.2000	53.7250	52.4400	53.0100	-0.188%	398,793	+20.100%
2024-09-20	54.1300	54.4700	52.9300	53.1100	-2.029%	2,325,833	+19.874%
2024-09-19	53.9800	54.9689	52.9535	54.2100	+3.257%	737,458	+17.441%
2024-09-18	52.3900	54.4400	51.4150	52.5000	0.000%	563,216	+21.267%
2024-09-17	52.3100	53.5200	52.0250	52.5000	+1.528%	488,313	+21.267%
2024-09-16	49.5300	52.1900	49.1200	51.7100	+4.486%	744,780	+23.119%
2024-09-13	48.2800	49.7600	48.1600	49.4900	+4.036%	486,819	+28.642%
2024-09-12	47.2700	47.9750	46.9500	47.5700	+1.580%	381,972	+33.834%
2024-09-11	47.9200	47.9200	45.7500	46.8300	-2.661%	708,087	+35.949%
2024-09-10	49.2900	49.2900	46.9800	48.1100	-1.876%	702,025	+32.332%
2024-09-09	49.1200	49.4100	48.2600	49.0300	-0.020%	706,619	+29.849%
2024-09-06	49.8800	50.8600	48.9100	49.0400	-1.526%	743,270	+29.823%
2024-09-05	49.8700	49.8800	48.1400	49.8000	+0.221%	558,003	+27.841%
2024-09-04	51.3300	52.1000	49.4100	49.6900	-3.515%	562,111	+28.124%
2024-09-03	51.9800	52.8500	51.2800	51.5000	-1.718%	601,644	+23.621%
2024-08-30	51.7700	52.4500	51.5900	52.4000	+1.354%	532,998	+21.498%
2024-08-29	50.6100	52.0500	49.9500	51.7000	+3.132%	493,484	+23.143%
2024-08-28	50.2400	50.9150	50.0600	50.1300	-0.713%	381,252	+27.000%
2024-08-27	50.6800	50.8700	50.0700	50.4900	-1.019%	463,489	+26.094%
2024-08-26	52.7900	52.9354	50.9300	51.0100	-2.392%	496,050	+24.809%
2024-08-23	49.6500	52.8600	49.2050	52.2600	+5.512%	561,515	+21.824%
2024-08-22	49.0500	51.2600	49.0500	49.5300	+1.061%	487,195	+28.538%
2024-08-21	48.6400	49.2100	47.9000	49.0100	+1.744%	419,339	+29.902%
2024-08-20	48.3200	48.5400	47.4700	48.1700	-0.331%	454,176	+32.167%
2024-08-19	48.8500	49.1200	47.8700	48.3300	-1.064%	419,398	+31.730%
2024-08-16	47.2400	49.0400	47.2400	48.8500	+3.474%	714,203	+30.328%
2024-08-15	47.2500	48.3100	46.9800	47.2100	+2.519%	565,156	+34.855%
2024-08-14	45.9900	46.3000	45.2500	46.0500	+0.832%	592,564	+38.252%
2024-08-13	46.5800	46.8750	45.4000	45.6700	-0.739%	794,179	+39.402%
2024-08-12	47.2400	48.4000	45.9350	46.0100	-1.939%	389,859	+38.372%
2024-08-09	47.2600	47.6500	46.3200	46.9200	-0.803%	407,189	+35.688%
2024-08-08	47.2800	47.7600	46.5250	47.3000	+1.655%	359,766	+34.598%
2024-08-07	47.6500	47.9900	46.2800	46.5300	-0.810%	387,103	+36.826%
2024-08-06	47.4100	48.2500	46.7800	46.9100	-1.034%	560,062	+35.717%
2024-08-05	45.7300	47.7500	44.8950	47.4000	-2.349%	1,014,402	+34.314%
2024-08-02	47.9100	48.6000	46.2001	48.5400	-2.177%	887,486	+31.160%
2024-08-01	51.7600	51.9000	49.2500	49.6200	-4.282%	976,730	+28.305%
2024-07-31	51.5000	53.4800	50.8500	51.8400	+1.369%	579,436	+22.811%
2024-07-30	50.7200	51.3650	50.3700	51.1400	+1.307%	532,874	+24.492%
2024-07-29	52.3400	52.4300	49.8100	50.4800	-2.998%	776,970	+26.119%
2024-07-26	49.9100	53.1800	48.0001	52.0400	+1.442%	1,162,582	+22.339%
2024-07-25	50.3900	52.9000	49.4305	51.3000	+3.532%	1,070,451	+24.103%
2024-07-24	50.9800	51.7500	49.4500	49.5500	-2.767%	927,748	+28.486%
2024-07-23	49.0900	51.4400	48.7277	50.9600	+2.494%	671,177	+24.931%
2024-07-22	47.7700	50.1300	47.7700	49.7200	+3.047%	648,938	+28.047%
2024-07-19	48.1100	49.0700	47.0100	48.2500	+0.458%	824,838	+31.948%
2024-07-18	48.9200	51.0800	47.1100	48.0300	-2.179%	1,549,452	+32.553%
2024-07-17	47.8800	50.3600	47.8550	49.1000	+1.952%	1,325,477	+29.664%
2024-07-16	45.9800	48.2100	45.7300	48.1600	+6.549%	751,342	+32.195%
2024-07-15	43.7000	46.0500	43.7000	45.2000	+4.702%	594,160	+40.852%
2024-07-12	42.8900	43.5100	42.3950	43.1700	+1.457%	738,464	+47.475%
2024-07-11	41.4800	42.6300	41.2500	42.5500	+3.629%	768,682	+49.624%
2024-07-10	39.8900	41.1700	39.4700	41.0600	+3.504%	495,944	+55.054%
2024-07-09	38.8200	39.7900	38.5100	39.6700	+2.190%	324,981	+60.487%
2024-07-08	38.7700	39.1800	38.2100	38.8200	+2.104%	410,202	+64.001%
2024-07-05	37.9400	38.2850	37.7674	38.0200	+0.529%	319,762	+67.451%
2024-07-03	38.5700	38.8500	37.6500	37.8200	-1.945%	530,622	+68.337%
2024-07-02	37.9100	39.5950	37.9100	38.5700	+1.768%	600,153	+65.064%
2024-07-01	37.7600	38.2400	37.4910	37.9000	+0.371%	471,434	+67.982%
2024-06-28	36.7500	37.9700	35.7850	37.7600	+3.480%	938,167	+68.604%
2024-06-27	35.8300	36.5500	35.5950	36.4900	+2.070%	480,794	+74.472%
2024-06-26	35.2600	36.0300	35.2000	35.7500	+0.506%	711,167	+78.084%
2024-06-25	34.9300	35.6300	34.8500	35.5700	+1.687%	906,554	+78.985%
2024-06-24	34.4700	35.7300	34.3700	34.9800	+1.538%	542,658	+82.004%
2024-06-21	34.1600	34.5300	33.9000	34.4500	+0.702%	1,283,842	+84.804%
2024-06-20	33.8100	34.5600	33.7700	34.2100	+0.855%	382,531	+86.101%
2024-06-18	33.7200	34.3700	33.6800	33.9200	+0.325%	297,202	+87.692%
2024-06-17	32.7600	33.8200	32.7300	33.8100	+3.205%	394,985	+88.302%
2024-06-14	32.8500	33.1300	32.5550	32.7600	-1.057%	403,176	+94.338%
2024-06-13	33.2600	33.3450	32.5600	33.1100	-0.451%	382,957	+92.283%
2024-06-12	32.5000	33.8500	32.5000	33.2600	+3.100%	465,768	+91.416%
2024-06-11	32.0800	32.6400	31.9000	32.2600	-0.186%	406,542	+97.350%
2024-06-10	32.0700	32.4350	31.5100	32.3200	-0.554%	417,895	+96.983%
2024-06-07	32.8900	33.5900	32.3700	32.5000	-1.605%	420,182	+95.892%
2024-06-06	32.3000	33.0650	32.2100	33.0300	+2.228%	402,067	+92.749%
2024-06-05	32.5800	32.6400	32.0100	32.3100	+0.217%	360,851	+97.044%
2024-06-04	32.6300	32.9000	31.9000	32.2400	-1.647%	462,235	+97.472%
2024-06-03	33.3400	33.5450	32.5500	32.7800	-2.411%	462,504	+94.219%
2024-05-31	32.4500	33.7800	32.2200	33.5900	+3.929%	487,096	+89.536%
2024-05-30	32.1000	33.0600	32.1000	32.3200	+2.376%	476,515	+96.983%
2024-05-29	32.2600	32.7900	31.3400	31.5700	-3.779%	504,394	+101.663%
2024-05-28	32.8300	33.6600	32.6800	32.8100	-0.122%	483,550	+94.041%
2024-05-24	33.0400	33.2600	32.7450	32.8500	+0.305%	313,195	+93.805%
2024-05-23	33.6400	33.8250	32.5100	32.7500	-2.355%	443,906	+94.397%
2024-05-22	33.6800	34.2600	33.5000	33.5400	-0.681%	369,293	+89.818%
2024-05-21	33.5800	34.2000	33.5200	33.7700	+0.476%	594,965	+88.525%
2024-05-20	33.6000	34.4700	33.5600	33.6100	-0.237%	471,382	+89.423%
2024-05-17	33.5800	34.1000	33.5800	33.6900	+0.868%	363,653	+88.973%
2024-05-16	32.9500	33.6900	32.9500	33.4000	+1.304%	504,833	+90.614%
2024-05-15	34.9200	35.2100	32.8800	32.9700	-4.739%	763,112	+93.100%
2024-05-14	34.3600	34.7000	34.0100	34.6100	+2.094%	472,617	+83.950%
2024-05-13	33.1800	34.2900	33.1800	33.9000	+2.386%	492,332	+87.802%
2024-05-10	33.0200	33.2900	32.8500	33.1100	+0.182%	319,123	+92.283%
2024-05-09	33.1400	33.6000	33.0200	33.0500	-0.272%	465,319	+92.632%
2024-05-08	32.2700	33.1700	32.1800	33.1400	+2.221%	427,056	+92.109%
2024-05-07	32.5300	32.7600	32.0200	32.4200	+0.403%	619,653	+96.376%
2024-05-06	32.0700	32.7400	32.0000	32.2900	+1.159%	475,780	+97.166%
2024-05-03	32.2000	32.7500	31.6400	31.9200	+1.916%	872,991	+99.452%
2024-05-02	31.6600	31.7000	30.7900	31.3200	+0.160%	485,691	+103.273%
2024-05-01	30.0900	32.2700	30.0400	31.2700	+4.442%	870,434	+103.598%
2024-04-30	31.3000	31.3000	29.9200	29.9400	-3.761%	787,988	+112.642%
2024-04-29	31.0100	31.3900	30.2300	31.1100	+1.006%	1,444,319	+104.645%
2024-04-26	33.6200	34.4200	30.6400	30.8000	-7.812%	1,600,777	+106.705%
2024-04-25	33.6300	34.0200	33.1200	33.4100	-0.565%	775,641	+90.557%
2024-04-24	34.6900	34.9600	33.5000	33.6000	-3.725%	686,741	+89.479%
2024-04-23	34.5300	35.5700	34.5300	34.9000	+1.159%	647,043	+82.421%
2024-04-22	33.9500	34.6200	33.9000	34.5000	+1.650%	444,960	+84.536%
2024-04-19	33.0400	33.9800	33.0400	33.9400	+2.260%	553,512	+87.581%
2024-04-18	32.8600	33.5799	32.7650	33.1900	+1.066%	627,906	+91.820%
2024-04-17	32.6000	33.0600	32.2200	32.8400	+1.735%	629,597	+93.864%
2024-04-16	31.6900	32.7950	31.4700	32.2800	+1.160%	587,684	+97.227%
2024-04-15	31.4600	32.0700	31.3800	31.9100	+1.366%	660,218	+99.514%
2024-04-12	31.1400	31.6725	30.9900	31.4800	+0.255%	665,878	+102.240%
2024-04-11	31.6700	31.6700	31.0700	31.4000	-0.381%	488,108	+102.755%
2024-04-10	31.8200	31.9600	31.0900	31.5200	-3.550%	618,826	+101.983%
2024-04-09	32.4500	32.7300	32.0550	32.6800	+1.239%	309,442	+94.813%
2024-04-08	32.3700	32.7100	32.1300	32.2800	+0.970%	250,687	+97.227%
2024-04-05	31.5400	32.3000	31.5400	31.9700	-0.187%	623,208	+99.140%
2024-04-04	32.3200	32.8000	31.8600	32.0300	+0.882%	451,862	+98.767%
2024-04-03	32.1500	32.5650	31.7400	31.7500	-2.097%	427,513	+100.520%
2024-04-02	32.5200	32.6600	31.8400	32.4300	-1.548%	634,159	+96.315%
2024-04-01	33.6100	33.6100	32.4650	32.9400	-1.554%	456,286	+93.276%
2024-03-28	33.7100	34.2400	33.3200	33.4600	-0.947%	1,014,539	+90.272%
2024-03-27	32.0900	33.8550	31.6600	33.7800	+6.060%	1,014,287	+88.470%
2024-03-26	32.0700	32.2100	31.4950	31.8500	0.000%	740,127	+99.890%
2024-03-25	31.1700	32.4300	31.1700	31.8500	+1.757%	1,009,885	+99.890%
2024-03-22	31.8300	31.9700	30.5750	31.3000	-2.553%	1,666,516	+103.403%
2024-03-21	36.0400	36.3300	31.9300	32.1200	-10.154%	3,677,460	+98.210%
2024-03-20	34.9100	36.2550	34.7050	35.7500	+2.026%	622,418	+78.084%
2024-03-19	34.9800	36.0900	34.7100	35.0400	+0.488%	531,452	+81.692%
2024-03-18	34.2200	35.0100	33.9750	34.8700	+1.484%	585,430	+82.578%
2024-03-15	34.2600	35.1000	33.8500	34.3600	+0.087%	2,493,326	+85.288%
2024-03-14	35.5700	36.1500	33.9700	34.3300	-3.432%	732,838	+85.450%
2024-03-13	36.7300	37.2200	35.1000	35.5500	-2.201%	1,296,241	+79.086%
2024-03-12	36.7300	37.1113	36.1900	36.3500	-1.410%	839,929	+75.144%
2024-03-11	36.6200	37.3050	36.5800	36.8700	+1.041%	723,156	+72.674%
2024-03-08	38.3000	38.3800	36.2500	36.4900	-3.568%	1,361,215	+74.472%
2024-03-07	40.3600	40.7850	37.3100	37.8400	-5.589%	1,027,094	+68.248%
2024-03-06	40.5100	40.8000	39.5600	40.0800	-0.866%	690,329	+58.845%
2024-03-05	41.7900	42.8800	40.0100	40.4300	-3.944%	1,440,408	+57.470%
2024-03-04	44.0100	45.0000	41.6600	42.0900	-4.579%	629,923	+51.259%
2024-03-01	44.4000	44.5200	43.6000	44.1100	-1.187%	310,129	+44.332%
2024-02-29	45.5200	46.2350	44.3600	44.6400	-0.022%	306,555	+42.619%
2024-02-28	44.5100	45.2000	44.4600	44.6500	-0.844%	287,988	+42.587%
2024-02-27	44.8000	45.3900	44.6000	45.0300	+1.077%	307,211	+41.384%
2024-02-26	43.6000	44.7200	43.3100	44.5500	+1.573%	349,523	+42.907%
2024-02-23	43.0300	44.3700	42.8600	43.8600	+1.528%	335,213	+45.155%
2024-02-22	43.3200	43.8300	43.0000	43.2000	-0.917%	261,920	+47.373%
2024-02-21	43.4800	43.8300	43.0600	43.6000	+0.046%	283,367	+46.021%
2024-02-20	43.2400	44.4000	43.2400	43.5800	-1.067%	273,480	+46.088%
2024-02-16	43.1700	44.6600	43.0000	44.0500	+0.801%	357,242	+44.529%
2024-02-15	42.8400	44.1700	42.0400	43.7000	+2.318%	420,799	+45.686%
2024-02-14	43.3000	43.7900	42.1500	42.7100	-0.070%	304,446	+49.063%
2024-02-13	42.5200	43.4100	42.2500	42.7400	-3.739%	466,150	+48.959%
2024-02-12	43.8200	45.4580	43.8200	44.4000	+1.162%	501,997	+43.390%
2024-02-09	42.7700	44.1500	42.4100	43.8900	+2.956%	516,905	+45.056%
2024-02-08	41.8300	42.7000	41.7800	42.6300	+1.211%	463,064	+49.343%
2024-02-07	42.5700	42.6600	41.1400	42.1200	-0.777%	586,724	+51.151%
2024-02-06	42.5900	43.3800	41.5600	42.4500	+0.189%	675,679	+49.976%
2024-02-05	42.1400	42.5750	41.3700	42.3700	-0.680%	493,408	+50.260%
2024-02-02	42.0200	43.2900	41.8000	42.6600	+0.708%	421,532	+49.238%

document.getElementById("DK6M1c").onerror = function(){this.style.display='none';}; .dark-mode .PMpdPv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMpdPv{ color: #333333; background-color: white; border: 2px solid #333333; }TBBKThe Bancorp Inc.stock NASDAQ

TBBK
The Bancorp Inc.
stock NASDAQ