Free Trial

Bancorp (TBBK) Stock Chart & Stock Price History

→ Trump convicted... now what? (From Stansberry Research) (Ad)
Free TBBK Stock Alerts
$32.50
-0.53 (-1.60%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Bancorp Stock Price Performance

5 Day
Performance
+0.59%
1 Month
Performance
-1.84%
3 Month
Performance
-10.93%
6 Month
Performance
-17.28%
Year-To-Date
Performance
-15.72%
1 Year
Performance
-9.34%
Receive TBBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.
Which is why it's so important to access this presentation while it's still available online.

TBBK Stock Chart for Monday, June, 10, 2024

TBBK Chart by TradingView

Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$33.03$32.50
-1.60%		$33.59$32.37426,730 shs$1.70 billion
06/06/2024$32.31$33.03
+2.23%		$33.07$32.21405,139 shs$1.73 billion
06/05/2024$32.24$32.31
+0.22%		$32.64$32.01362,443 shs$1.69 billion
06/04/2024$32.78$32.24
-1.65%		$32.90$31.90467,084 shs$1.68 billion
06/03/2024$33.59$32.78
-2.41%		$33.55$32.57517,485 shs$1.71 billion
05/31/2024$32.32$33.59
+3.93%		$33.78$32.22512,459 shs$1.76 billion
05/30/2024$31.57$32.32
+2.38%		$33.06$32.10482,206 shs$1.69 billion
05/29/2024$32.81$31.57
-3.78%		$32.79$31.34510,764 shs$1.65 billion
05/28/2024$32.85$32.81
-0.12%		$33.66$32.68490,526 shs$1.71 billion
05/27/2024$32.85$32.85$33.26$32.75316,100 shs$1.72 billion
05/24/2024$32.75$32.85
+0.31%		$33.26$32.75316,126 shs$1.72 billion
05/23/2024$33.54$32.75
-2.36%		$33.83$32.51460,242 shs$1.71 billion
05/22/2024$33.77$33.54
-0.68%		$34.26$33.50375,023 shs$1.75 billion
05/21/2024$33.61$33.77
+0.48%		$34.20$33.58605,177 shs$1.76 billion
05/20/2024$33.69$33.61
-0.24%		$34.46$33.56476,919 shs$1.76 billion
05/17/2024$33.40$33.69
+0.87%		$34.10$33.58373,116 shs$1.76 billion
05/16/2024$32.97$33.40
+1.30%		$33.69$32.95508,418 shs$1.75 billion
05/15/2024$34.61$32.97
-4.74%		$35.15$32.88774,103 shs$1.72 billion
05/14/2024$33.90$34.61
+2.09%		$34.70$34.02476,650 shs$1.81 billion
05/13/2024$33.11$33.90
+2.39%		$34.29$33.18493,066 shs$1.77 billion
05/10/2024$33.05$33.11
+0.18%		$33.29$32.85323,689 shs$1.73 billion
05/09/2024$33.14$33.05
-0.27%		$33.60$33.02467,097 shs$1.73 billion
05/08/2024$32.42$33.14
+2.22%		$33.17$32.18431,857 shs$1.73 billion
05/07/2024$32.29$32.42
+0.40%		$32.76$32.02623,426 shs$1.69 billion
05/06/2024$31.92$32.29
+1.16%		$32.74$32.02486,832 shs$1.69 billion
05/03/2024$31.32$31.92
+1.92%		$32.75$31.64877,256 shs$1.67 billion
05/02/2024$31.27$31.32
+0.16%		$31.70$30.80495,162 shs$1.64 billion
05/01/2024$29.94$31.27
+4.44%		$32.27$30.04876,939 shs$1.63 billion
04/30/2024$31.11$29.94
-3.76%		$31.30$29.92807,925 shs$1.56 billion
04/29/2024$30.80$31.11
+1.01%		$31.39$30.231.46 million shs$1.63 billion
04/26/2024$33.41$30.80
-7.81%		$34.42$30.641.60 million shs$1.61 billion
04/25/2024$33.60$33.41
-0.57%		$34.02$33.12789,536 shs$1.75 billion
04/24/2024$34.90$33.60
-3.72%		$34.96$33.54700,068 shs$1.76 billion
04/23/2024$34.50$34.90
+1.16%		$35.57$34.53661,211 shs$1.82 billion
04/22/2024$33.94$34.50
+1.65%		$34.62$33.90452,053 shs$1.80 billion
04/19/2024$33.19$33.94
+2.26%		$33.98$33.04559,966 shs$1.77 billion
04/18/2024$32.84$33.19
+1.07%		$33.58$32.77640,624 shs$1.73 billion
04/17/2024$32.28$32.84
+1.73%		$33.06$32.23636,071 shs$1.72 billion
04/16/2024$31.91$32.28
+1.16%		$32.80$31.47590,138 shs$1.69 billion
04/15/2024$31.48$31.91
+1.37%		$32.07$31.38664,902 shs$1.67 billion
Trump convicted... now what? (Ad)

Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.

Which is why it's so important to access this presentation while it's still available online.
04/12/2024$31.40$31.48
+0.25%		$31.67$30.99665,878 shs$1.64 billion
04/11/2024$31.52$31.40
-0.38%		$31.67$31.07487,884 shs$1.66 billion
04/10/2024$32.68$31.52
-3.55%		$31.95$31.09618,826 shs$1.66 billion
04/09/2024$32.28$32.68
+1.24%		$32.73$32.06309,442 shs$1.72 billion
04/08/2024$31.97$32.28
+0.97%		$32.71$32.13250,687 shs$1.70 billion
04/05/2024$32.03$31.97
-0.19%		$32.30$31.54623,208 shs$1.69 billion
04/04/2024$31.75$32.03
+0.88%		$32.80$31.86451,847 shs$1.69 billion
04/03/2024$32.43$31.75
-2.10%		$32.57$31.74427,383 shs$1.67 billion
04/02/2024$32.94$32.43
-1.55%		$32.66$31.84634,159 shs$1.71 billion
04/01/2024$33.46$32.94
-1.55%		$33.61$32.47456,281 shs$1.74 billion
03/29/2024$33.46$33.46$34.24$33.321.01 million shs$1.76 billion
03/28/2024$33.78$33.46
-0.95%		$34.24$33.321.01 million shs$1.77 billion
03/27/2024$31.85$33.78
+6.06%		$33.86$31.661.00 million shs$1.78 billion
03/26/2024$31.85$31.85$32.21$31.50740,126 shs$1.68 billion
03/25/2024$31.30$31.85
+1.76%		$32.43$31.171.01 million shs$1.68 billion
03/22/2024$32.12$31.30
-2.55%		$31.97$30.581.67 million shs$1.65 billion
03/21/2024$35.75$32.12
-10.15%		$36.33$31.933.68 million shs$1.69 billion
03/20/2024$35.04$35.75
+2.03%		$36.26$34.71622,418 shs$1.89 billion
03/19/2024$34.87$35.04
+0.49%		$36.09$34.98531,452 shs$1.85 billion
03/18/2024$34.36$34.87
+1.48%		$35.01$33.98585,367 shs$1.84 billion
03/15/2024$34.33$34.36
+0.09%		$35.10$33.852.46 million shs$1.81 billion
03/14/2024$35.55$34.33
-3.43%		$36.15$33.97732,836 shs$1.81 billion
03/13/2024$36.35$35.55
-2.20%		$37.22$35.111.30 million shs$1.88 billion
03/12/2024$36.87$36.35
-1.41%		$37.11$36.19839,929 shs$1.92 billion
03/11/2024$36.49$36.87
+1.04%		$37.31$36.58722,405 shs$1.94 billion

Related Companies:
This page (NASDAQ:TBBK) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored