Bancorp (TBBK) Stock Chart & Stock Price History $50.20 -0.83 (-1.63%) As of 03:34 PM Eastern This is a fair market value price provided by Massive. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC FilingsShort Interest Bancorp Stock Price Performance The Bancorp (TBBK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 36.59%, with a year-to-date return of -25.65%. In the past month, the stock has increased 2.12%, reflecting recent market activity. As of the latest close, Bancorp traded at $51.03 with a market cap of $2.08 billion and volume of 537,683 shares. Receive TBBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bancorp and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsSMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.30%1 Month Performance+2.12%3 Month Performance-27.05%Year-To-Date Performance-25.65%1 Year Performance-36.59% TBBK Stock Chart for Wednesday, October, 28, 2026 TBBK Chart by TradingView Bancorp Stock Price History Daily Weekly Monthly Yearly Interval 9/28/2026 - 10/28/2026 Price Date Price Date From Price Date To 1M3M6MYTD1Y3Y5Y More filters Fewer filters Done 0 Results Export DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/27/2026$50.82$51.03+0.41%$51.81$50.34537,683 shs$2.08 billion10/26/2026$50.86$50.82-0.08%$51.65$49.68287,795 shs$2.07 billion10/23/2026$51.14$50.86-0.55%$51.34$50.38372,251 shs$2.07 billion10/22/2026$49.93$51.14+2.42%$51.37$49.97322,747 shs$2.09 billion10/21/2026$50.61$49.93-1.34%$51.17$49.44401,903 shs$2.04 billion10/20/2026$49.38$50.61+2.49%$50.92$49.42255,384 shs$2.06 billion10/19/2026$49.60$49.38-0.44%$49.86$49.28200,839 shs$2.01 billion10/16/2026$49.00$49.60+1.22%$50.05$48.79416,678 shs$2.02 billion10/15/2026$48.39$49.00+1.26%$49.30$48.24499,722 shs$2.00 billion10/14/2026$49.69$48.39-2.62%$49.12$47.93492,475 shs$1.97 billion Get the Latest News and Ratings for TBBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bancorp and its competitors with MarketBeat's FREE daily newsletter. 10/13/2026$49.13$49.69+1.14%$49.80$48.85510,801 shs$2.03 billion10/12/2026$48.25$49.13+1.82%$49.33$48.11460,975 shs$2.00 billion10/09/2026$49.33$48.25-2.19%$49.33$47.88630,228 shs$1.97 billion10/08/2026$48.13$49.33+2.49%$49.56$47.86567,921 shs$2.01 billion10/07/2026$48.44$48.13-0.64%$48.51$47.38531,107 shs$1.96 billion10/06/2026$48.33$48.44+0.23%$49.41$48.44542,743 shs$1.98 billion10/05/2026$48.81$48.33-0.98%$48.99$48.16622,053 shs$1.97 billion10/02/2026$48.94$48.81-0.27%$49.96$48.43457,046 shs$1.99 billion10/01/2026$48.16$48.94+1.62%$49.13$47.01517,464 shs$2.00 billion09/30/2026$48.56$48.16-0.82%$49.15$47.41713,950 shs$1.96 billion09/29/2026$49.16$48.56-1.22%$49.41$48.15384,830 shs$1.98 billion09/28/2026$50.58$49.16-2.81%$50.58$49.16394,477 shs$2.01 billion Related Companies First Financial Bancorp. Stock Chart First Hawaiian Stock Chart OceanFirst Financial Stock Chart Seacoast Banking Corporation of Florida Stock Chart WSFS Financial Stock Chart Wintrust Financial Stock Chart Ameris Bancorp Stock Chart Axos Financial Stock Chart SouthState Bank Stock Chart United Community Banks Stock Chart Receive TBBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TBBK) was last updated on 10/28/2026 by MarketBeat.com Staff. From Our PartnersFinancial legend: “This is bad, really bad...”Dr. Martin D. Weiss has publicly predicted six major American market crashes over his 55-year career, each war...Weiss Ratings | Sponsored80 Days Until America's Rare Earth Supply Chain ShiftChina controls more than 90% of global rare earth alloy production, leverage it is using to restrict exports t...The Tomorrow Investor | SponsoredElon Musk’s One Stock Retirement PlanJeff Brown picked Nvidia in 2016, before it surged 37,000 percent. Now he's tracking a small AI company he say...Brownstone Research | SponsoredExecutive Order 14241 Unleashes Trump’s New DollarA landmark executive order, 14241, is reportedly set to reshape how Americans use money starting this December...Porter & Company | SponsoredNvidia's $550 Trillion ProblemDo not buy another AI stock until you've seen the arithmetic below. Nvidia is worth about $5.5 trillion. Al...Decentralized Masters | SponsoredYour book is insideBlane Markham and the Markham Trading Team are giving readers a limited window to download their options strat...TradeWins | SponsoredHere’s Why Trump Won’t End The Iran WarTrump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...Banyan Hill Publishing | SponsoredMissed this in 2024? Here’s your second chanceIn April 2024, gold had gone nowhere for 13 years - then it surged to a record high, more than doubling in val...Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Bancorp With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
