The Bancorp, Inc. - TBBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.64	58.23	58.23	58.78	56.55	483,300
February 19, 2026	57.12	57.86	57.86	57.9	56.5	312,449
February 18, 2026	59.65	57.64	57.64	60.83	57.43	488,746
February 17, 2026	58.54	59.57	59.57	59.96	57.9	446,648
February 13, 2026	56.72	58.57	58.57	58.71	56.01	565,100
February 12, 2026	57.95	55.85	55.85	58.84	55.14	678,700
February 11, 2026	60.39	57.04	57.04	61.56	55.91	1.24M
February 10, 2026	62.01	59.38	59.38	62.91	59.17	514,303
February 09, 2026	61.28	62.05	62.05	62.79	61.28	591,100
February 06, 2026	60.29	62.02	62.02	62.27	59.69	596,206
February 05, 2026	59.79	58.54	58.54	61.28	57.76	675,224
February 04, 2026	60.73	60.24	60.24	61.45	59.6	796,112
February 03, 2026	62.71	60.63	60.63	63.88	59.31	998,976
February 02, 2026	59.1	62.77	62.77	63.51	58.5	1.33M
January 30, 2026	67.01	59.44	59.44	70.22	58.83	2.33M
January 29, 2026	67.7	70.53	70.53	70.53	67.29	676,826
January 28, 2026	68.67	67.14	67.14	69.29	67.01	377,685
January 27, 2026	67.72	68.34	68.34	68.47	66.9	371,924
January 26, 2026	67.09	67.5	67.5	68.71	66.76	493,900
January 23, 2026	70.6	67.19	67.19	70.96	66.67	539,104
January 22, 2026	69.97	71.29	71.29	72.89	69.97	544,800
January 21, 2026	67.35	69.54	69.54	70.36	66.36	923,149
January 20, 2026	68.22	66.5	66.5	68.96	66.42	458,500
January 16, 2026	70.21	69.67	69.67	70.25	69	399,600
January 15, 2026	70.01	70.39	70.39	71.15	69.48	586,500
January 14, 2026	69.42	69.76	69.76	69.89	68.48	379,510
January 13, 2026	69.74	69.47	69.47	70.1	69	387,335
January 12, 2026	68.96	69.44	69.44	69.87	68.73	336,686
January 09, 2026	71.02	69.81	69.81	71.71	69.5	459,700
January 08, 2026	69.08	70.32	70.32	71.32	69.08	749,031
January 07, 2026	69.35	69.39	69.39	70.19	67.95	474,318
January 06, 2026	68.97	69.46	69.46	70.56	68.55	2.06M
January 05, 2026	67.61	69.49	69.49	70.3	67.61	885,200
January 02, 2026	67.69	67.66	67.66	68.58	66.06	441,600
December 31, 2025	68.64	67.52	67.52	68.84	67.17	464,309
December 30, 2025	68.81	68.25	68.25	68.9	68.23	335,807
December 29, 2025	69.59	68.86	68.86	70.44	68.57	396,329
December 26, 2025	71.09	69.85	69.85	71.18	69.57	267,400
December 24, 2025	70.32	70.85	70.85	71.23	70.32	240,400
December 23, 2025	70.34	70.51	70.51	71.36	70.16	531,903
December 22, 2025	69.33	70.39	70.39	72	69.33	616,600
December 19, 2025	68.45	68.87	68.87	69.26	67.92	1.82M
December 18, 2025	68.46	68.46	68.46	68.97	67.54	626,300
December 17, 2025	67.58	67.67	67.67	68.8	66.85	706,500
December 16, 2025	68.94	67.58	67.58	69	66.94	672,842
December 15, 2025	69.82	68.63	68.63	70.44	67.84	566,200
December 12, 2025	69.76	68.78	68.78	70.3	68.63	570,000
December 11, 2025	69.04	69.34	69.34	70.94	69.04	504,311
December 10, 2025	66.38	69.21	69.21	69.8	65.94	532,018
December 09, 2025	66.3	66.29	66.29	67.73	66.06	481,500
December 08, 2025	65.99	66.39	66.39	67.58	65.34	429,548
December 05, 2025	65.23	65.99	65.99	66.28	65.23	374,035
December 04, 2025	66.48	65.65	65.68	67.11	65.47	472,209
December 03, 2025	65.1	66.98	66.98	67.43	64.99	498,600
December 02, 2025	64.82	64.74	64.74	65.59	64.41	309,600
December 01, 2025	63.32	64.41	64.41	64.61	63	452,300
November 28, 2025	64.13	64.07	64.07	64.73	63.92	204,300
November 26, 2025	64.45	64.17	64.17	65.64	64.14	685,740
November 25, 2025	63.7	64.33	64.33	65.81	63.15	448,900
November 24, 2025	62.02	63.3	63.3	63.84	61.55	418,413

The Bancorp, Inc. (TBBK) NASDAQ