The Bancorp Inc (TBBK) Historical Stock Data
53.31 ↑1.35 (2.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBBK is down -0.46% a day on average. There have been 14 days where The Bancorp Inc closed green and 16 days where TBBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 51.40 | 53.31 | ↑$1.91 (3.72%) | 51.40 | 53.43 | 1.33M |
| 2024-12-19 | 53.30 | 51.96 | ↓$1.34 (-2.51%) | 51.79 | 54.00 | 651.23K |
| 2024-12-18 | 56.22 | 52.31 | ↓$3.91 (-6.95%) | 52.11 | 56.40 | 686.56K |
| 2024-12-17 | 56.57 | 55.49 | ↓$1.08 (-1.91%) | 55.30 | 57.38 | 522.23K |
| 2024-12-16 | 55.90 | 56.85 | ↑$0.95 (1.70%) | 55.25 | 56.90 | 325.78K |
| 2024-12-13 | 55.82 | 56.08 | ↑$0.26 (0.47%) | 55.26 | 56.40 | 365.18K |
| 2024-12-12 | 55.66 | 55.82 | ↑$0.16 (0.29%) | 55.17 | 56.27 | 420.09K |
| 2024-12-11 | 56.26 | 55.91 | ↓$0.35 (-0.62%) | 55.69 | 56.83 | 343.97K |
| 2024-12-10 | 55.97 | 55.18 | ↓$0.79 (-1.41%) | 55.13 | 56.90 | 321.74K |
| 2024-12-09 | 58.15 | 55.81 | ↓$2.34 (-4.02%) | 55.75 | 58.15 | 305.39K |
| 2024-12-06 | 57.94 | 57.56 | ↓$0.38 (-0.66%) | 56.70 | 58.48 | 264.78K |
| 2024-12-05 | 58.52 | 56.88 | ↓$1.64 (-2.80%) | 56.83 | 59.12 | 249.15K |
| 2024-12-04 | 56.49 | 57.79 | ↑$1.30 (2.30%) | 55.63 | 58.02 | 508.67K |
| 2024-12-03 | 57.03 | 56.75 | ↓$0.28 (-0.49%) | 56.26 | 57.74 | 374.70K |
| 2024-12-02 | 58.72 | 57.33 | ↓$1.39 (-2.37%) | 56.95 | 58.72 | 445.70K |
| 2024-11-29 | 59.16 | 58.43 | ↓$0.73 (-1.23%) | 57.57 | 59.42 | 200.22K |
| 2024-11-27 | 59.53 | 59.05 | ↓$0.48 (-0.81%) | 58.95 | 60.33 | 380.98K |
| 2024-11-26 | 59.50 | 58.83 | ↓$0.67 (-1.13%) | 58.44 | 59.81 | 610.51K |
| 2024-11-25 | 58.63 | 60.36 | ↑$1.73 (2.95%) | 58.07 | 61.17 | 1.04M |
| 2024-11-22 | 56.30 | 57.42 | ↑$1.12 (1.99%) | 56.10 | 57.74 | 477K |
| 2024-11-21 | 55.37 | 55.90 | ↑$0.53 (0.96%) | 54.79 | 56.71 | 381.92K |
| 2024-11-20 | 54.91 | 54.98 | ↑$0.07 (0.13%) | 53.65 | 55.21 | 443.56K |
| 2024-11-19 | 54.83 | 54.95 | ↑$0.12 (0.22%) | 54.59 | 55.51 | 394.12K |
| 2024-11-18 | 55.25 | 55.68 | ↑$0.43 (0.78%) | 54.95 | 56.45 | 555.81K |
| 2024-11-15 | 54.85 | 55.17 | ↑$0.32 (0.58%) | 53.78 | 55.38 | 413.45K |
| 2024-11-14 | 56.75 | 54.24 | ↓$2.51 (-4.42%) | 54.02 | 56.80 | 815.14K |
| 2024-11-13 | 58.36 | 56.82 | ↓$1.54 (-2.64%) | 56.76 | 59.08 | 578.63K |
| 2024-11-12 | 58.05 | 57.40 | ↓$0.65 (-1.12%) | 57.14 | 59.46 | 445.28K |
| 2024-11-11 | 56.15 | 58.35 | ↑$2.20 (3.92%) | 55.43 | 59.41 | 791.88K |
| 2024-11-08 | 53.85 | 54.59 | ↑$0.74 (1.37%) | 53.16 | 55.22 | 569.29K |
Create an account or log in to view more rows.
$TBBK When they tell me diversifying is for idiots
$TBBK Chill out and chill some more. It's all temporary.
$TBBK Let’s goooo
$TBBK Another boring day I believe
$TBBK upupup!
$TBBK Bull flag forming?
$TBBK Green by EOD guarentee
$TBBK Tomorrow
$TBBK it begins tomorrow
$TBBK going green