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 $6,944.29 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,539.27, while $1000 invested 1 year ago would be worth $764.67. This corresponds to total returns of 594.43%, 53.93%, -23.53%, respectively, with annualized returns of 21.38%, 9%, -23.53%.

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
November 11, 2026	48.69	48.61	48.61	48.94	48.11	376,305
November 10, 2026	49.28	48.67	48.67	49.61	47.63	515,824
November 09, 2026	48.64	49.79	49.79	50.26	48.01	611,739
November 06, 2026	47.69	48.25	48.25	48.46	47.43	415,015
November 05, 2026	48.42	47.74	47.74	48.68	46.57	672,986
November 04, 2026	48.89	47.34	47.34	48.89	47.08	848,181
November 03, 2026	46.46	46.65	46.65	47.23	45.35	840,503
November 02, 2026	46.55	46.17	46.17	47.24	45.08	1.05M
October 30, 2026	47.81	46.75	46.75	49.92	46.45	1.27M
October 29, 2026	51.28	50.52	50.52	51.51	50.32	692,381
October 28, 2026	51.21	50.42	50.42	51.64	49.8	344,021
October 27, 2026	50.78	51.03	51.03	51.81	50.34	537,683
October 26, 2026	50.87	50.82	50.82	51.65	49.68	287,793
October 23, 2026	50.79	50.86	50.86	51.34	50.38	372,251
October 22, 2026	49.97	51.14	51.14	51.37	49.97	322,746
October 21, 2026	50.69	49.93	49.93	51.17	49.44	401,902
October 20, 2026	49.42	50.61	50.61	50.92	49.42	255,384
October 19, 2026	49.65	49.38	49.38	49.86	49.28	200,838
October 16, 2026	49.13	49.6	49.6	50.05	48.79	416,678
October 15, 2026	48.54	49	49	49.3	48.24	499,722
October 14, 2026	48.58	48.39	48.39	49.12	47.93	492,471
October 13, 2026	49.33	49.69	49.69	49.8	48.85	510,798
October 12, 2026	48.32	49.13	49.13	49.33	48.11	460,899
October 09, 2026	49.3	48.25	48.25	49.33	47.88	630,227
October 08, 2026	47.96	49.33	49.33	49.56	47.86	567,920
October 07, 2026	47.95	48.13	48.13	48.51	47.38	531,107
October 06, 2026	48.75	48.44	48.44	49.41	48.44	540,813
October 05, 2026	48.92	48.33	48.33	48.99	48.16	622,051
October 02, 2026	49.5	48.81	48.81	49.96	48.43	457,046
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