The Bancorp, Inc. (TBBK) NASDAQ

Currency In USD

TBBK Historical Return

If you invested $1000 in The Bancorp, Inc. (TBBK) 10 years ago, it would be worth $7,682.89 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,759.17, while $1000 invested 1 year ago would be worth $655.86. This corresponds to total returns of 668.29%, 75.92%, -34.41%, respectively, with annualized returns of 22.61%, 11.97%, -34.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TBBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	48	48.94	48.94	49.13	47.01	517,463
September 30, 2026	48.65	48.16	48.16	49.15	47.41	713,950
September 29, 2026	49.16	48.56	48.56	49.41	48.15	384,826
September 28, 2026	50.56	49.16	49.16	50.58	49.16	394,476
September 25, 2026	50.34	50.58	50.58	51.15	50.23	425,583
September 24, 2026	49.5	49.99	49.99	50.11	49.05	554,392
September 23, 2026	50.55	49.54	49.54	50.94	49.43	499,252
September 22, 2026	51.14	50.59	50.59	51.47	50.57	531,678
September 21, 2026	50.54	50.28	50.28	50.98	50.16	423,420
September 18, 2026	50.64	50.23	50.23	50.97	49.82	1.68M
September 17, 2026	51	50.65	50.65	51.25	49.89	514,764
September 16, 2026	50.37	50.73	50.73	51	49.8	967,281
September 15, 2026	50.49	50.03	50.03	51.31	49.92	659,373
September 11, 2026	51.09	50.63	50.63	51.39	50	599,652
September 10, 2026	49.97	50.3	50.3	51.4	49.75	797,819
September 09, 2026	53.32	50.03	50.03	54.26	48.41	2.93M
September 08, 2026	65.71	64.41	64.41	65.91	63.89	470,894
September 04, 2026	67.45	66.87	66.87	67.81	66.72	220,031
September 03, 2026	66.79	67.74	67.74	68.1	66.79	227,188
September 02, 2026	64.83	66.45	66.45	66.56	64.7	242,890
September 01, 2026	64.64	64.35	64.35	65.56	63.64	284,213
August 31, 2026	65.42	65	65	67.38	63.78	267,630
August 28, 2026	66.76	65.7	65.7	67.37	65.67	185,446
August 27, 2026	65.91	66.44	66.44	66.96	65.1	186,238
August 26, 2026	67.34	66.3	66.3	67.37	66.05	193,686
August 25, 2026	66.88	66.98	66.98	67.28	66.15	210,340
August 24, 2026	67.03	66.8	66.8	68.01	66.57	167,336
August 21, 2026	67.4	67.19	67.19	67.58	66.1	305,104
August 20, 2026	67.51	66.91	66.91	67.58	66.19	308,817
August 19, 2026	68.66	67.91	67.91	69.61	67.31	481,166
August 18, 2026	68.3	68.32	68.32	69.11	67.76	263,142
August 17, 2026	69.68	68.27	68.27	70.47	68.16	356,586
August 14, 2026	69.14	69.68	69.68	69.85	68.55	193,535
August 13, 2026	70.57	69.14	69.14	71.52	69.04	262,679
August 12, 2026	69.6	69.5	69.5	69.94	68.88	310,405
August 11, 2026	69.1	69.46	69.46	70.18	68.84	272,496
August 10, 2026	68.93	68.93	68.93	69.97	68.44	337,111
August 07, 2026	70.54	69.64	69.64	70.81	69.47	258,054
August 06, 2026	72.02	70.75	70.75	72.45	70.69	402,626
August 05, 2026	72.42	71.74	71.74	73.02	71.65	368,920
August 04, 2026	71	72.05	72.05	72.86	70	562,782
August 03, 2026	69.04	71	71	72.25	68.23	683,601
July 31, 2026	65.13	67.07	67.07	68.65	64.54	633,244
July 30, 2026	67.85	64.78	64.78	67.99	64.51	926,421
July 29, 2026	68.12	67.59	67.59	68.79	66.71	417,680
July 28, 2026	68.02	68.81	68.81	69.14	67.61	412,206
July 27, 2026	67.61	67.4	67.4	69	67.09	383,498
July 23, 2026	65.46	65.73	65.73	65.78	64.33	560,513
July 22, 2026	67.17	66.48	66.48	68.56	65.94	415,886
July 21, 2026	67.22	67.08	67.08	67.96	66.27	260,355
July 20, 2026	68.31	67.22	67.22	69.86	67.14	281,893
July 17, 2026	68.59	68.4	68.4	69.64	67.7	361,737
July 16, 2026	68.35	69.38	69.38	70.91	68.35	650,965
July 15, 2026	66.27	68.35	68.35	68.65	66.27	443,498
July 14, 2026	66.26	66.17	66.17	66.9	65.77	297,139
July 13, 2026	66.35	66.49	66.49	66.99	66	307,283
July 10, 2026	67.02	66.5	66.5	67.3	66.18	294,601
July 09, 2026	65.3	66.54	66.54	67.74	65.19	807,756
July 08, 2026	64.85	63.03	63.03	65.25	62.18	457,176
July 07, 2026	65.22	65.62	65.62	66.4	64.76	324,284