Dark

TBBK
The Bancorp Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:59:55 PM EDT

50.60USD+1.220%(+0.61)425,585

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 23, 2026 8:13:30 AM EDT

50.60USD+1.220%(+0.61)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	50.3400	51.1500	50.2333	50.5800	+1.180%	425,585	0.000%
2026-09-24	49.5000	50.1100	49.0500	49.9900	+0.908%	555,014	+1.180%
2026-09-23	50.5500	50.9400	49.4250	49.5400	-2.076%	499,279	+2.099%
2026-09-22	51.1350	51.4700	50.5700	50.5900	+0.617%	531,681	-0.020%
2026-09-21	50.5400	50.9800	50.1600	50.2800	+0.100%	423,423	+0.597%
2026-09-18	50.6400	50.9700	49.8200	50.2300	-0.829%	1,676,512	+0.697%
2026-09-17	51.0000	51.2500	49.8900	50.6500	-0.158%	514,767	-0.138%
2026-09-16	50.3700	51.0000	49.8000	50.7300	+1.399%	967,289	-0.296%
2026-09-15	50.4900	51.3100	49.9200	50.0300	-0.398%	659,385	+1.099%
2026-09-14	50.4500	51.0000	49.6000	50.2300	-0.790%	769,795	+0.697%
2026-09-11	51.0900	51.3900	50.0000	50.6300	+0.656%	599,848	-0.099%
2026-09-10	49.9700	51.4000	49.7500	50.3000	+0.540%	797,896	+0.557%
2026-09-09	53.3200	54.2554	48.4100	50.0300	-22.326%	2,971,624	+1.099%
2026-09-08	65.7050	65.9100	63.8900	64.4100	-3.679%	477,787	-21.472%
2026-09-04	67.4500	67.8100	66.7200	66.8700	-1.284%	233,280	-24.361%
2026-09-03	66.7900	68.1000	66.7900	67.7400	+1.941%	227,190	-25.332%
2026-09-02	64.8300	66.5600	64.7000	66.4500	+3.263%	242,891	-23.883%
2026-09-01	64.6400	65.5550	63.6400	64.3500	-1.000%	284,214	-21.399%
2026-08-31	65.4200	67.3800	63.7750	65.0000	-1.065%	267,652	-22.185%
2026-08-28	66.7600	67.3700	65.6700	65.7000	-1.114%	185,831	-23.014%
2026-08-27	65.9100	66.9600	65.1000	66.4400	+0.211%	187,159	-23.871%
2026-08-26	67.3400	67.3700	66.0450	66.3000	-1.015%	193,788	-23.710%
2026-08-25	66.8800	67.2750	66.1500	66.9800	+0.269%	210,341	-24.485%
2026-08-24	67.0300	68.0100	66.5700	66.8000	-0.580%	167,338	-24.281%
2026-08-21	67.4000	67.5800	66.0950	67.1900	+0.418%	305,106	-24.721%
2026-08-20	67.5100	67.5800	66.1900	66.9100	-1.473%	308,818	-24.406%
2026-08-19	68.6600	69.6050	67.3100	67.9100	-0.600%	481,166	-25.519%
2026-08-18	68.3000	69.1150	67.7600	68.3200	+0.073%	263,143	-25.966%
2026-08-17	69.6800	70.4700	68.1600	68.2700	-2.024%	356,587	-25.912%
2026-08-14	69.1400	69.8500	68.5500	69.6800	+0.781%	193,550	-27.411%
2026-08-13	70.5700	71.5200	69.0400	69.1400	-0.518%	262,680	-26.844%
2026-08-12	69.6000	69.9400	68.8800	69.5000	+0.058%	310,407	-27.223%
2026-08-11	69.1000	70.1800	68.8400	69.4600	+0.769%	272,497	-27.181%
2026-08-10	68.9300	69.9700	68.4350	68.9300	-1.020%	337,113	-26.621%
2026-08-07	70.5400	70.8100	69.4700	69.6400	-1.569%	287,268	-27.369%
2026-08-06	72.0200	72.4500	70.6900	70.7500	-1.380%	402,627	-28.509%
2026-08-05	72.4200	73.0200	71.6450	71.7400	-0.430%	368,922	-29.495%
2026-08-04	71.0000	72.8600	70.0000	72.0500	+1.479%	562,783	-29.799%
2026-08-03	69.0400	72.2500	68.2300	71.0000	+5.860%	683,617	-28.761%
2026-07-31	65.1300	68.6500	64.5400	67.0700	+3.535%	633,246	-24.586%
2026-07-30	67.8500	67.9850	64.5100	64.7800	-4.157%	926,421	-21.920%
2026-07-29	68.1200	68.7900	66.7100	67.5900	-1.773%	417,681	-25.166%
2026-07-28	68.0200	69.1400	67.6150	68.8100	+2.092%	412,208	-26.493%
2026-07-27	67.6100	68.9963	67.0900	67.4000	+0.627%	383,499	-24.955%
2026-07-24	66.3600	67.4450	65.6750	66.9800	+1.902%	336,427	-24.485%
2026-07-23	65.4600	65.7800	64.3300	65.7300	-1.128%	560,513	-23.049%
2026-07-22	67.1700	68.5550	65.9400	66.4800	-0.894%	415,887	-23.917%
2026-07-21	67.2200	67.9600	66.2700	67.0800	-0.208%	260,356	-24.597%
2026-07-20	68.3100	69.8550	67.1350	67.2200	-1.725%	281,894	-24.755%
2026-07-17	68.5900	69.6400	67.7000	68.4000	-1.413%	361,738	-26.053%
2026-07-16	68.3500	70.9100	68.3500	69.3800	+1.507%	665,882	-27.097%
2026-07-15	66.2700	68.6500	66.2700	68.3500	+3.295%	443,498	-25.999%
2026-07-14	66.2600	66.8960	65.7700	66.1700	-0.481%	294,630	-23.561%
2026-07-13	66.3500	66.9900	66.0000	66.4900	-0.015%	307,324	-23.928%
2026-07-10	67.0200	67.3000	66.1772	66.5000	-0.060%	294,603	-23.940%
2026-07-09	65.3000	67.7400	65.1900	66.5400	+5.569%	807,756	-23.986%
2026-07-08	64.8500	65.2500	62.1800	63.0300	-3.947%	467,520	-19.752%
2026-07-07	65.2200	66.4000	64.7550	65.6200	+1.047%	334,693	-22.920%
2026-07-06	63.9500	64.9800	63.4850	64.9400	+1.643%	342,471	-22.113%
2026-07-02	65.2500	65.3200	63.4800	63.8900	-1.007%	320,335	-20.833%
2026-07-01	62.9000	66.3600	62.7500	64.5400	+3.033%	662,949	-21.630%
2026-06-30	61.6700	62.9200	61.1100	62.6400	+1.556%	365,941	-19.253%
2026-06-29	61.9100	62.4400	61.2500	61.6800	-0.947%	310,990	-17.996%
2026-06-26	61.9100	62.7500	61.8000	62.2700	+0.581%	710,946	-18.773%
2026-06-25	60.6500	62.0000	60.4150	61.9100	+2.077%	365,317	-18.301%
2026-06-24	59.1800	61.0600	59.1800	60.6500	+2.501%	559,453	-16.603%
2026-06-23	56.8500	59.2400	56.8400	59.1700	+4.081%	416,437	-14.517%
2026-06-22	56.1700	57.4900	56.1500	56.8500	+1.211%	352,343	-11.029%
2026-06-18	55.8300	56.6300	55.4600	56.1700	+1.592%	1,097,087	-9.952%
2026-06-17	55.4500	56.7100	54.5000	55.2900	-1.250%	469,492	-8.519%
2026-06-16	56.6100	57.1200	55.3450	55.9900	-0.125%	407,811	-9.662%
2026-06-15	57.7700	59.0358	55.7000	56.0600	-2.436%	404,623	-9.775%
2026-06-12	57.0400	57.8300	56.7700	57.4600	+1.699%	366,609	-11.974%
2026-06-11	55.1600	56.9600	54.8500	56.5000	+2.821%	438,842	-10.478%
2026-06-10	54.6900	55.5900	54.4500	54.9500	+0.512%	300,965	-7.953%
2026-06-09	54.6200	56.2900	53.9901	54.6700	+0.811%	432,064	-7.481%
2026-06-08	54.3600	54.7500	54.0100	54.2300	+0.222%	314,767	-6.731%
2026-06-05	53.5400	54.6100	53.1300	54.1100	+1.065%	368,775	-6.524%
2026-06-04	52.9400	54.1400	52.9400	53.5400	+2.882%	401,937	-5.529%
2026-06-03	54.0300	54.5000	51.9450	52.0400	-4.619%	406,981	-2.806%
2026-06-02	54.1500	55.0250	54.0700	54.5600	+0.128%	390,359	-7.295%
2026-06-01	54.9900	55.1250	53.8000	54.4900	-1.215%	260,200	-7.176%
2026-05-29	55.2300	55.3800	54.5250	55.1600	+0.163%	343,027	-8.303%
2026-05-28	55.5500	55.5500	54.3250	55.0700	-0.864%	245,785	-8.153%
2026-05-27	56.0500	56.5500	55.1300	55.5500	-0.821%	250,128	-8.947%
2026-05-26	55.5300	57.0100	55.4200	56.0100	+1.247%	325,342	-9.695%
2026-05-22	55.0700	55.6799	54.8900	55.3200	+0.454%	228,897	-8.568%
2026-05-21	54.4400	55.2050	53.4950	55.0700	+0.310%	380,299	-8.153%
2026-05-20	53.9800	54.9400	52.7700	54.9000	+2.387%	504,659	-7.869%
2026-05-19	54.1900	54.3900	53.2300	53.6200	-1.198%	465,213	-5.670%
2026-05-18	54.7900	55.8400	54.1650	54.2700	+0.074%	713,442	-6.799%
2026-05-15	54.0800	54.3900	53.5600	54.2300	-1.004%	620,761	-6.731%
2026-05-14	53.2300	54.9000	53.0700	54.7800	+4.105%	590,914	-7.667%
2026-05-13	53.4000	54.1300	52.2900	52.6200	-1.737%	466,319	-3.877%
2026-05-12	55.1700	55.1700	52.6850	53.5500	-2.831%	707,952	-5.546%
2026-05-11	56.5200	56.9450	54.8700	55.1100	-3.316%	614,746	-8.220%
2026-05-08	59.7000	59.7000	56.6700	57.0000	-4.202%	770,381	-11.263%
2026-05-07	60.4100	60.7450	59.3500	59.5000	-1.637%	303,165	-14.992%
2026-05-06	60.6200	61.2700	59.5000	60.4900	+1.527%	464,383	-16.383%
2026-05-05	58.7000	60.0850	58.6900	59.5800	+1.690%	237,145	-15.106%
2026-05-04	59.0200	59.9400	58.0700	58.5900	-1.047%	333,837	-13.671%
2026-05-01	59.6600	60.4100	58.5400	59.2100	-1.036%	348,451	-14.575%
2026-04-30	59.6400	60.9500	59.5200	59.8300	-0.333%	534,873	-15.460%
2026-04-29	61.3700	61.3700	59.7700	60.0300	-1.201%	746,831	-15.742%
2026-04-28	59.1400	60.8550	59.1400	60.7600	+3.228%	535,795	-16.754%
2026-04-27	57.9100	59.0400	57.4800	58.8600	+1.640%	373,932	-14.067%
2026-04-24	59.5200	61.2750	57.4700	57.9100	-4.234%	543,500	-12.658%
2026-04-23	60.2200	60.7500	59.3500	60.4700	+0.499%	438,287	-16.355%
2026-04-22	60.6900	60.8300	59.6100	60.1700	+0.317%	393,443	-15.938%
2026-04-21	60.9600	61.7900	59.0500	59.9800	-1.608%	515,332	-15.672%
2026-04-20	61.1000	62.4300	60.9100	60.9600	-1.199%	292,029	-17.028%
2026-04-17	61.5900	63.4000	61.1100	61.7000	+2.220%	387,185	-18.023%
2026-04-16	59.7400	60.4600	59.6300	60.3600	+0.852%	271,826	-16.203%
2026-04-15	59.5300	60.5600	59.0000	59.8500	+0.538%	301,209	-15.489%
2026-04-14	59.7900	60.1900	59.2150	59.5300	-0.034%	281,655	-15.034%
2026-04-13	58.0000	59.9150	57.7286	59.5500	+1.760%	297,408	-15.063%
2026-04-10	58.3100	58.9250	57.6100	58.5200	+0.291%	243,594	-13.568%
2026-04-09	57.3800	59.0300	57.1000	58.3500	+1.425%	641,514	-13.316%
2026-04-08	58.9100	60.0800	57.3100	57.5300	+1.913%	502,307	-12.081%
2026-04-07	56.1700	56.5800	55.2400	56.4500	+0.498%	279,183	-10.399%
2026-04-06	55.6500	56.6500	55.4300	56.1700	+0.934%	273,375	-9.952%
2026-04-02	53.6000	55.6800	53.2700	55.6500	+1.533%	286,157	-9.111%
2026-04-01	54.1400	55.5900	53.9500	54.8100	+2.010%	298,113	-7.718%
2026-03-31	52.8600	54.2900	52.4100	53.7300	+3.506%	537,812	-5.863%
2026-03-30	52.3900	52.6400	51.4300	51.9100	+0.835%	493,788	-2.562%
2026-03-27	51.7800	52.4800	51.1300	51.4800	-1.849%	402,533	-1.748%
2026-03-26	51.6500	52.7000	51.5800	52.4500	-0.095%	443,591	-3.565%
2026-03-25	53.7000	54.2750	52.2200	52.5000	-0.850%	394,057	-3.657%
2026-03-24	53.0400	54.0400	52.3000	52.9500	-1.470%	1,283,014	-4.476%
2026-03-23	54.4000	55.7400	53.6900	53.7400	+2.148%	613,339	-5.880%
2026-03-20	52.7400	52.8700	52.0100	52.6100	-0.511%	1,177,579	-3.859%
2026-03-19	51.8200	53.1600	51.1175	52.8800	+1.012%	787,348	-4.349%
2026-03-18	53.1000	53.5250	51.8975	52.3500	-1.487%	524,563	-3.381%
2026-03-17	53.6400	54.3400	52.6800	53.1400	+0.094%	281,390	-4.817%
2026-03-16	54.3300	54.5300	53.0100	53.0900	-0.859%	355,506	-4.728%
2026-03-13	53.7200	54.6650	53.0700	53.5500	+0.469%	387,154	-5.546%
2026-03-12	52.3400	54.0150	51.8600	53.3000	+1.081%	383,658	-5.103%
2026-03-11	52.6000	54.3200	51.8705	52.7300	-0.902%	323,884	-4.077%
2026-03-10	52.9800	54.7648	52.1500	53.2100	+0.434%	672,020	-4.943%
2026-03-09	51.1200	53.6400	50.2000	52.9800	+0.608%	602,367	-4.530%
2026-03-06	52.5600	52.7900	51.0000	52.6600	-3.870%	420,713	-3.950%
2026-03-05	54.7300	56.0150	53.9000	54.7800	-0.940%	540,916	-7.667%
2026-03-04	55.2100	56.0600	54.4400	55.3000	+1.208%	592,806	-8.535%
2026-03-03	52.8700	55.3500	51.7700	54.6400	+0.942%	657,288	-7.430%
2026-03-02	51.5000	54.4700	51.4900	54.1300	+3.124%	652,221	-6.558%
2026-02-27	55.5100	56.2800	52.2800	52.4900	-8.202%	1,085,678	-3.639%
2026-02-26	57.5200	58.4900	56.3000	57.1800	-0.936%	554,876	-11.542%
2026-02-25	57.2500	58.0900	56.5000	57.7200	+2.568%	453,491	-12.370%
2026-02-24	55.1200	56.5750	54.7900	56.2750	+2.262%	602,933	-10.120%
2026-02-23	57.7900	58.2000	54.5700	55.0300	-5.495%	663,783	-8.086%
2026-02-20	57.6400	58.7800	56.5500	58.2300	+0.639%	483,273	-13.138%
2026-02-19	57.1200	57.9000	56.4950	57.8600	+0.382%	312,448	-12.582%
2026-02-18	59.6500	60.8300	57.4300	57.6400	-3.240%	488,662	-12.248%
2026-02-17	58.5400	59.9600	57.9000	59.5700	+1.707%	446,599	-15.091%
2026-02-13	56.7200	58.7100	56.0100	58.5700	+4.870%	565,039	-13.642%
2026-02-12	57.9500	58.8400	55.1400	55.8500	-2.086%	678,634	-9.436%
2026-02-11	60.3900	61.5550	55.9100	57.0400	-3.941%	1,236,666	-11.325%
2026-02-10	62.0100	62.9100	59.1700	59.3800	-4.303%	510,873	-14.820%
2026-02-09	61.2800	62.7900	61.2800	62.0500	+0.048%	591,100	-18.485%
2026-02-06	60.2900	62.2700	59.6900	62.0200	+5.945%	596,176	-18.446%
2026-02-05	59.7900	61.2800	57.7600	58.5400	-2.822%	675,184	-13.598%
2026-02-04	60.7300	61.4500	59.6000	60.2400	-0.643%	796,087	-16.036%
2026-02-03	62.7100	63.8800	59.3100	60.6300	-3.402%	998,868	-16.576%
2026-02-02	59.1000	63.5100	58.5000	62.7650	+5.594%	1,329,245	-19.414%
2026-01-30	67.0100	70.2150	58.8300	59.4400	-15.724%	2,328,873	-14.906%
2026-01-29	67.7000	70.5300	67.2900	70.5300	+5.049%	676,826	-28.286%
2026-01-28	68.6700	69.2850	67.0050	67.1400	-1.756%	377,685	-24.665%
2026-01-27	67.7200	68.4700	66.9000	68.3400	+1.244%	371,924	-25.988%
2026-01-26	67.0900	68.7100	66.7594	67.5000	+0.461%	493,890	-25.067%
2026-01-23	70.6000	70.9550	66.6700	67.1900	-5.751%	539,066	-24.721%
2026-01-22	69.9700	72.8900	69.9700	71.2900	+2.517%	544,757	-29.050%
2026-01-21	67.3500	70.3600	66.3550	69.5400	+4.571%	923,149	-27.265%
2026-01-20	68.2200	68.9600	66.4200	66.5000	-4.550%	458,477	-23.940%
2026-01-16	70.2100	70.2500	69.0000	69.6700	-1.023%	399,588	-27.401%
2026-01-15	70.0100	71.1500	69.4800	70.3900	+0.903%	586,465	-28.143%
2026-01-14	69.4200	69.8850	68.4800	69.7600	+0.417%	379,510	-27.494%
2026-01-13	70.0200	70.1000	69.0000	69.4700	+0.043%	399,346	-27.192%
2026-01-12	68.9600	69.8700	68.7300	69.4400	-0.530%	352,697	-27.160%
2026-01-09	71.0200	71.7100	69.5000	69.8100	-0.725%	446,644	-27.546%
2026-01-08	69.0800	71.3200	69.0800	70.3200	+1.340%	749,006	-28.072%
2026-01-07	69.3500	70.1950	67.9500	69.3900	-0.101%	474,318	-27.108%
2026-01-06	68.9700	70.5600	68.5500	69.4600	-0.043%	2,055,533	-27.181%
2026-01-05	67.6100	70.3000	67.6100	69.4900	+2.705%	885,192	-27.213%
2026-01-02	67.6900	68.5800	66.0600	67.6600	+0.207%	441,575	-25.244%
2025-12-31	68.6400	68.8400	67.1700	67.5200	-1.070%	464,309	-25.089%
2025-12-30	68.8100	68.9000	68.2300	68.2500	-0.886%	335,807	-25.890%
2025-12-29	69.5900	70.4400	68.5700	68.8600	-1.417%	396,329	-26.547%
2025-12-26	71.0900	71.1800	69.5700	69.8500	-1.411%	267,388	-27.588%
2025-12-24	70.3200	71.2300	70.3200	70.8500	+0.482%	240,370	-28.610%
2025-12-23	70.3400	71.3600	70.1600	70.5100	+0.170%	531,903	-28.265%
2025-12-22	69.3300	72.0000	69.3300	70.3900	+2.207%	616,600	-28.143%
2025-12-19	68.4500	69.2600	67.9200	68.8700	+0.599%	1,822,048	-26.557%
2025-12-18	68.4600	68.9699	67.5400	68.4600	+1.167%	626,263	-26.117%
2025-12-17	67.5800	68.8000	66.8500	67.6700	+0.133%	706,450	-25.255%
2025-12-16	68.9400	68.9950	66.9350	67.5800	-1.530%	672,842	-25.155%
2025-12-15	69.8200	70.4400	67.8400	68.6300	-0.218%	566,196	-26.300%
2025-12-12	69.7600	70.3000	68.6300	68.7800	-0.808%	569,957	-26.461%
2025-12-11	69.0400	70.9450	69.0400	69.3400	+0.188%	504,311	-27.055%
2025-12-10	66.3800	69.8000	65.9450	69.2100	+4.405%	532,018	-26.918%
2025-12-09	66.3000	67.7308	66.0600	66.2900	-0.151%	481,468	-23.699%
2025-12-08	65.9900	67.5800	65.3400	66.3900	+0.606%	429,548	-23.814%
2025-12-05	65.2300	66.2800	65.2300	65.9900	+0.518%	374,035	-23.352%
2025-12-04	66.4800	67.1050	65.4700	65.6500	-1.986%	488,007	-22.955%
2025-12-03	65.1000	67.4300	64.9900	66.9800	+3.460%	498,590	-24.485%
2025-12-02	64.8200	65.5900	64.4100	64.7400	+0.512%	309,588	-21.872%
2025-12-01	63.3200	64.6050	63.0001	64.4100	+0.531%	452,300	-21.472%
2025-11-28	64.1300	64.7300	63.9200	64.0700	-0.156%	204,253	-21.055%
2025-11-26	64.4500	65.6400	64.1400	64.1700	-0.249%	685,740	-21.178%
2025-11-25	63.7000	65.8050	63.1500	64.3300	+1.627%	448,881	-21.374%
2025-11-24	62.0200	63.8400	61.5500	63.3000	+2.047%	418,413	-20.095%
2025-11-21	59.4100	62.5823	59.4100	62.0300	+4.287%	502,792	-18.459%
2025-11-20	60.5700	61.7700	58.9925	59.4800	+0.118%	439,249	-14.963%
2025-11-19	59.6200	60.0550	58.4800	59.4100	-0.436%	609,852	-14.863%
2025-11-18	59.2900	60.4300	59.0101	59.6700	-0.084%	413,771	-15.234%
2025-11-17	61.6900	62.4500	59.5400	59.7200	-2.957%	541,550	-15.305%
2025-11-14	61.4900	61.9100	60.8500	61.5400	-0.934%	476,014	-17.810%
2025-11-13	63.3700	64.2800	61.7600	62.1200	-2.281%	486,619	-18.577%
2025-11-12	64.3100	65.8700	63.4050	63.5700	-1.181%	582,001	-20.434%
2025-11-11	63.3200	64.7100	62.4700	64.3300	+3.027%	403,980	-21.374%
2025-11-10	62.4700	63.4400	61.6950	62.4400	+0.321%	453,544	-18.994%
2025-11-07	61.2700	62.3600	60.7308	62.2400	+1.220%	559,239	-18.734%
2025-11-06	61.9600	62.9400	60.7550	61.4900	-1.945%	896,438	-17.743%
2025-11-05	61.9700	63.0400	61.3700	62.7100	+0.869%	1,005,929	-19.343%
2025-11-04	62.0800	62.9315	60.9000	62.1700	-1.208%	757,386	-18.642%
2025-11-03	65.1100	65.3200	62.1800	62.9300	-3.733%	1,366,174	-19.625%
2025-10-31	69.1320	70.4400	64.5200	65.3700	-15.324%	2,054,995	-22.625%
2025-10-30	77.7600	79.3000	76.6100	77.2000	-0.567%	592,689	-34.482%
2025-10-29	79.1900	80.5600	77.2300	77.6400	-1.933%	463,189	-34.853%
2025-10-28	78.8200	79.3100	77.7700	79.1700	+0.470%	379,562	-36.112%
2025-10-27	79.1700	79.8400	78.0600	78.8000	+0.076%	334,434	-35.812%
2025-10-24	77.1400	79.2200	76.5550	78.7400	+4.181%	374,915	-35.763%
2025-10-23	74.7500	76.6016	73.4700	75.5800	+1.124%	439,246	-33.078%
2025-10-22	75.2800	76.1300	74.1900	74.7400	-0.240%	482,482	-32.325%
2025-10-21	73.6700	75.2350	73.3300	74.9200	+1.655%	516,847	-32.488%
2025-10-20	71.9900	74.1700	71.7900	73.7000	+3.163%	470,663	-31.370%
2025-10-17	72.7500	73.2700	71.3800	71.4400	-0.335%	1,023,810	-29.199%
2025-10-16	77.5400	78.1150	70.8900	71.6800	-8.244%	763,453	-29.436%
2025-10-15	80.6000	81.6526	77.7200	78.1200	-2.763%	734,337	-35.253%
2025-10-14	75.2500	81.2500	75.0000	80.3400	+5.212%	660,597	-37.043%
2025-10-13	74.1900	76.4000	74.1900	76.3600	+5.237%	393,140	-33.761%
2025-10-10	77.0000	77.6400	72.4100	72.5600	-5.582%	627,221	-30.292%
2025-10-09	76.5000	77.2200	75.8900	76.8500	+0.300%	367,958	-34.183%
2025-10-08	76.7600	77.7399	76.2400	76.6200	+0.235%	371,870	-33.986%
2025-10-07	78.5800	79.3700	76.3700	76.4400	-2.562%	422,630	-33.830%
2025-10-06	76.5800	78.8300	75.9500	78.4500	+3.034%	655,013	-35.526%
2025-10-03	75.1800	77.1600	75.1800	76.1400	+2.037%	622,638	-33.570%
2025-10-02	73.6600	74.9700	73.4500	74.6200	+1.221%	348,296	-32.217%
2025-10-01	74.4300	75.7950	72.7800	73.7200	-1.562%	369,430	-31.389%
2025-09-30	77.2500	78.0900	71.3100	74.8900	-2.652%	1,138,780	-32.461%
2025-09-29	77.8000	77.8000	76.6600	76.9300	-0.504%	458,118	-34.252%
2025-09-26	77.0100	78.3488	76.5150	77.3200	+0.585%	406,806	-34.584%
2025-09-25	76.8800	76.9000	75.5000	76.8700	-0.195%	466,046	-34.201%
2025-09-24	77.8400	78.6688	76.4400	77.0200	-0.619%	446,534	-34.329%
2025-09-23	78.7900	80.7600	77.4300	77.5000	-1.537%	575,263	-34.735%
2025-09-22	77.6500	78.9600	77.5500	78.7100	+0.820%	558,742	-35.739%
2025-09-19	79.0800	79.6985	77.8500	78.0700	-1.922%	1,381,906	-35.212%
2025-09-18	77.5000	80.1850	77.3050	79.6000	+3.403%	982,941	-36.457%
2025-09-17	76.3800	78.7800	75.9900	76.9800	+1.517%	514,728	-34.295%
2025-09-16	77.2200	77.7000	74.6846	75.8300	-0.902%	423,817	-33.298%
2025-09-15	76.5900	77.2900	76.3400	76.5200	+0.750%	646,630	-33.900%
2025-09-12	76.1500	77.0123	75.8200	75.9500	-0.926%	486,145	-33.404%
2025-09-11	76.4800	77.2500	76.0300	76.6600	+0.868%	455,003	-34.020%
2025-09-10	75.6300	76.8500	75.5000	76.0000	+0.956%	506,165	-33.447%
2025-09-09	76.5400	77.4000	75.1506	75.2800	-1.672%	503,519	-32.811%
2025-09-08	76.0200	76.6700	75.0000	76.5600	+1.003%	902,008	-33.934%
2025-09-05	77.3200	78.0900	75.1100	75.8000	-0.954%	433,689	-33.272%
2025-09-04	76.6200	80.1599	75.5000	76.5300	+0.328%	466,168	-33.908%
2025-09-03	75.5000	76.8700	75.0200	76.2800	+0.395%	589,686	-33.692%
2025-09-02	75.2100	76.1400	74.2301	75.9800	-0.341%	550,828	-33.430%
2025-08-29	78.1500	78.5000	76.0459	76.2400	-2.106%	485,759	-33.657%
2025-08-28	77.1000	78.2050	76.9500	77.8800	+1.288%	534,614	-35.054%
2025-08-27	75.6000	77.2500	75.6000	76.8900	+1.411%	793,693	-34.218%
2025-08-26	74.0000	76.1900	73.2400	75.8200	+2.211%	837,749	-33.289%
2025-08-25	72.5000	74.9600	72.3300	74.1800	+1.994%	1,204,452	-31.815%
2025-08-22	67.5800	72.8712	67.5800	72.7300	+7.700%	1,281,955	-30.455%
2025-08-21	66.3800	67.5900	66.0000	67.5300	+1.595%	581,583	-25.100%
2025-08-20	66.1500	67.1100	65.0500	66.4700	+0.972%	591,016	-23.906%
2025-08-19	65.5900	66.7100	65.2500	65.8300	+0.581%	546,194	-23.166%
2025-08-18	65.8500	66.6250	64.7700	65.4500	-0.998%	479,568	-22.720%
2025-08-15	67.9500	68.4850	66.0650	66.1100	-2.507%	693,474	-23.491%
2025-08-14	67.6800	67.9400	66.9000	67.8100	-0.353%	269,869	-25.409%
2025-08-13	67.4400	68.2400	66.9900	68.0500	+1.310%	436,282	-25.672%
2025-08-12	64.7900	67.4150	64.7900	67.1700	+4.691%	568,008	-24.699%
2025-08-11	64.5700	65.9600	63.8101	64.1600	+2.198%	854,702	-21.166%
2025-08-08	63.0700	63.1950	61.8300	62.7800	+0.368%	448,073	-19.433%
2025-08-07	63.6500	63.8240	61.8250	62.5500	-0.335%	564,250	-19.137%
2025-08-06	64.7500	65.0800	62.4600	62.7600	-3.223%	580,161	-19.407%
2025-08-05	64.4300	65.0200	63.5100	64.8500	+0.574%	534,625	-22.005%
2025-08-04	62.5900	64.7200	62.5900	64.4800	+3.185%	565,941	-21.557%
2025-08-01	61.8500	63.1000	59.5300	62.4900	-1.061%	1,104,532	-19.059%
2025-07-31	62.5700	63.6000	62.1300	63.1600	+0.270%	777,651	-19.918%
2025-07-30	65.1600	65.5500	62.6500	62.9900	-2.973%	740,177	-19.702%
2025-07-29	64.7900	65.5900	64.3900	64.9200	+1.311%	834,980	-22.089%
2025-07-28	63.8200	64.1700	61.4500	64.0800	+0.652%	959,919	-21.067%
2025-07-25	67.8200	67.8200	60.2600	63.6650	-8.554%	2,487,828	-20.553%
2025-07-24	69.7500	70.3200	69.0250	69.6200	+0.173%	1,379,041	-27.348%
2025-07-23	70.0700	70.6300	69.1000	69.5000	-0.014%	887,655	-27.223%
2025-07-22	69.2100	69.7800	68.4400	69.5100	+0.404%	709,858	-27.233%
2025-07-21	68.2600	69.8950	67.8300	69.2300	+2.381%	1,186,704	-26.939%
2025-07-18	69.2200	69.6263	67.0700	67.6200	-1.929%	740,473	-25.200%
2025-07-17	68.0700	69.8750	68.0400	68.9500	+1.681%	790,203	-26.642%
2025-07-16	67.2900	68.0325	64.5500	67.8100	+1.058%	921,515	-25.409%
2025-07-15	65.4200	68.9500	65.3250	67.1000	+3.009%	1,748,304	-24.620%
2025-07-14	63.3500	65.3750	63.3500	65.1400	+3.266%	530,981	-22.352%
2025-07-11	62.4800	63.6300	62.3550	63.0800	+0.783%	397,728	-19.816%
2025-07-10	61.5200	63.5900	61.2100	62.5900	+1.657%	457,808	-19.188%
2025-07-09	62.7100	62.8000	61.0517	61.5700	-1.409%	399,629	-17.850%
2025-07-08	60.5400	63.7000	60.3550	62.4500	+4.923%	985,598	-19.007%
2025-07-07	58.4300	60.2050	58.4300	59.5200	+1.053%	810,509	-15.020%
2025-07-03	58.3900	59.7800	58.2700	58.9000	+1.185%	421,899	-14.126%
2025-07-02	58.2700	58.9865	57.0150	58.2100	+0.086%	575,255	-13.108%
2025-07-01	56.5000	58.4900	55.5800	58.1600	+2.089%	978,904	-13.033%
2025-06-30	57.4300	58.3900	56.2600	56.9700	-0.245%	1,096,907	-11.216%
2025-06-27	57.6500	58.1400	56.8950	57.1100	-0.833%	535,514	-11.434%
2025-06-26	55.3700	57.6600	55.1600	57.5900	+4.085%	423,183	-12.172%
2025-06-25	54.4900	55.4750	54.1200	55.3300	+1.598%	254,274	-8.585%
2025-06-24	54.4600	55.2500	54.2100	54.4600	+1.661%	315,333	-7.124%
2025-06-23	51.1800	53.6200	50.9700	53.5700	+4.895%	294,201	-5.581%
2025-06-20	50.9700	51.2900	50.6500	51.0700	+0.730%	593,959	-0.959%
2025-06-18	49.6600	51.0000	49.6600	50.7000	+1.603%	237,643	-0.237%
2025-06-17	49.8000	50.7900	49.7850	49.9000	-0.518%	417,547	+1.363%
2025-06-16	51.2500	51.4250	50.0750	50.1600	-0.870%	469,734	+0.837%
2025-06-13	50.2800	51.1150	49.3600	50.6000	-1.191%	674,587	-0.040%
2025-06-12	52.6700	52.9200	50.1500	51.2100	-4.690%	659,748	-1.230%
2025-06-11	54.7900	54.8700	53.6400	53.7300	-1.086%	269,877	-5.863%
2025-06-10	53.6600	54.6000	53.4500	54.3200	+1.628%	983,335	-6.885%
2025-06-09	52.3900	53.8300	52.2600	53.4500	+2.395%	352,947	-5.370%
2025-06-06	51.2800	52.2300	50.9200	52.2000	+3.613%	317,975	-3.103%
2025-06-05	50.0100	50.7700	49.1900	50.3800	+0.579%	494,152	+0.397%
2025-06-04	49.8200	50.5150	49.4050	50.0900	-0.100%	655,586	+0.978%
2025-06-03	49.6900	50.3000	49.0000	50.1400	+0.683%	657,942	+0.878%
2025-06-02	50.0900	50.8100	48.8600	49.8000	-2.544%	705,175	+1.566%
2025-05-30	51.9000	51.9000	50.9000	51.1000	-1.750%	389,916	-1.018%
2025-05-29	52.1300	52.1500	51.3440	52.0100	+0.425%	210,159	-2.749%
2025-05-28	52.2600	52.6400	51.5300	51.7900	-0.994%	311,791	-2.336%
2025-05-27	52.0700	52.8410	51.5400	52.3100	+2.368%	319,204	-3.307%
2025-05-23	50.1500	51.7800	50.0000	51.1000	-1.313%	358,650	-1.018%
2025-05-22	51.5500	52.7300	50.0750	51.7800	-0.614%	429,944	-2.317%
2025-05-21	53.4600	53.8100	51.9200	52.1000	-4.140%	425,732	-2.917%
2025-05-20	53.8000	54.5100	53.3939	54.3500	+1.060%	326,110	-6.937%
2025-05-19	53.3300	53.9100	52.5700	53.7800	-0.278%	325,972	-5.950%
2025-05-16	54.3800	54.3800	53.7100	53.9300	-0.755%	395,429	-6.212%
2025-05-15	54.4900	55.0050	53.8000	54.3400	-0.513%	295,611	-6.919%
2025-05-14	54.2300	54.8200	53.8600	54.6200	-0.073%	419,983	-7.397%
2025-05-13	54.6200	55.2000	54.2000	54.6600	+1.054%	304,232	-7.464%
2025-05-12	54.4100	55.3300	53.5201	54.0900	+5.152%	416,832	-6.489%
2025-05-09	52.1000	52.8000	51.4300	51.4400	-1.399%	248,245	-1.672%
2025-05-08	52.0500	52.6700	51.4200	52.1700	+1.755%	328,584	-3.048%
2025-05-07	51.8000	52.2850	50.9700	51.2700	-0.793%	295,668	-1.346%
2025-05-06	51.8900	52.2000	50.8700	51.6800	-0.596%	302,808	-2.128%
2025-05-05	51.4000	52.4700	51.4000	51.9900	+0.173%	295,732	-2.712%
2025-05-02	50.9000	52.0100	50.3900	51.9000	+4.912%	400,212	-2.543%
2025-05-01	49.2050	50.1600	48.2800	49.4700	+2.401%	383,435	+2.244%
2025-04-30	47.6300	48.6100	46.5100	48.3100	-0.903%	390,394	+4.699%
2025-04-29	47.8000	48.8050	46.9500	48.7500	+2.180%	290,644	+3.754%
2025-04-28	47.7900	48.3300	47.0900	47.7100	-0.583%	476,742	+6.016%
2025-04-25	48.4400	49.0250	47.7804	47.9900	-3.421%	498,562	+5.397%
2025-04-24	48.4100	49.8400	47.9100	49.6900	+2.708%	429,397	+1.791%
2025-04-23	47.2400	48.9500	45.7100	48.3800	+5.587%	537,783	+4.547%
2025-04-22	43.7100	45.9950	43.7100	45.8200	+5.309%	326,117	+10.388%
2025-04-21	44.9800	45.3525	42.8600	43.5100	-4.583%	445,346	+16.249%
2025-04-17	45.9300	46.3575	44.9600	45.6000	-0.088%	775,782	+10.921%
2025-04-16	45.6700	46.3327	44.8900	45.6400	-0.912%	632,104	+10.824%
2025-04-15	45.0900	47.0700	45.0900	46.0600	+1.813%	391,195	+9.813%
2025-04-14	43.7600	45.3850	43.5550	45.2400	+3.690%	559,195	+11.804%
2025-04-11	42.6000	44.0300	41.4600	43.6300	+1.560%	662,818	+15.929%
2025-04-10	45.5600	45.5600	41.9250	42.9600	-8.576%	787,372	+17.737%
2025-04-09	41.5100	48.1855	40.6800	46.9900	+11.801%	1,232,760	+7.640%
2025-04-08	43.1000	45.7861	41.0600	42.0300	+2.688%	1,292,253	+20.343%
2025-04-07	42.0000	44.7750	40.5100	40.9300	-6.808%	2,333,737	+23.577%

document.getElementById("vM1ZQq").onerror = function(){this.style.display='none';}; .dark-mode .lTfSxJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTfSxJ{ color: #333333; background-color: white; border: 2px solid #333333; }TBBKThe Bancorp Inc.stock NASDAQ

TBBK
The Bancorp Inc.
stock NASDAQ