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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	59.41	62.03	62.03	62.58	59.41	502,800
November 20, 2025	60.57	59.48	59.48	61.77	58.99	439,249
November 19, 2025	59.62	59.41	59.41	60.06	58.48	609,900
November 18, 2025	59.29	59.67	59.67	60.43	59.01	413,800
November 17, 2025	61.69	59.72	59.72	62.45	59.54	541,600
November 14, 2025	61.49	61.54	61.54	61.91	60.85	476,000
November 13, 2025	63.37	62.12	62.12	64.28	61.76	486,600
November 12, 2025	64.31	63.57	63.57	65.87	63.41	582,001
November 11, 2025	63.32	64.33	64.33	64.71	62.47	404,000
November 10, 2025	62.47	62.44	62.44	63.44	61.7	453,544
November 07, 2025	61.27	62.24	62.24	62.36	60.73	559,239
November 06, 2025	61.96	61.49	61.49	62.94	60.76	896,438
November 05, 2025	61.97	62.71	62.71	63.04	61.37	1.01M
November 04, 2025	62.08	62.17	62.17	62.93	60.9	757,400
November 03, 2025	65.11	62.93	62.93	65.32	62.18	1.37M
October 31, 2025	69.13	65.37	65.37	70.44	64.52	2.06M
October 30, 2025	77.76	77.2	77.2	79.3	76.61	592,700
October 29, 2025	79.19	77.64	77.64	80.56	77.23	463,200
October 28, 2025	78.82	79.17	79.17	79.31	77.77	379,562
October 27, 2025	79.17	78.8	78.8	79.84	78.06	334,434
October 24, 2025	77.14	78.74	78.74	79.22	76.56	374,915
October 23, 2025	74.75	75.58	75.58	76.6	73.47	439,246
October 22, 2025	75.28	74.74	74.74	76.13	74.19	482,500
October 21, 2025	73.67	74.92	74.92	75.24	73.33	516,847
October 20, 2025	71.99	73.7	73.7	74.17	71.79	470,700
October 17, 2025	72.75	71.44	71.44	73.27	71.38	1.02M

The Bancorp, Inc. (TBBK) NASDAQ