Free Trial
→ The Worst Year in American Financial History? (From Stansberry Research) (Ad) Buy TBBK Stock  Free TBBK Stock Alerts

Bancorp (TBBK) Stock Chart & Stock Price History

Bancorp logo
$48.31 -0.44 (-0.90%)
As of 04/30/2025 04:00 PM Eastern
Compare

Bancorp Stock Price Performance

5 Day
Performance
+0.67%
1 Month
Performance
-9.77%
3 Month
Performance
-20.88%
6 Month
Performance
-2.70%
Year-To-Date
Performance
-8.21%
1 Year
Performance
+54.49%
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.

TBBK Stock Chart for Thursday, May, 1, 2025

TBBK Chart by TradingView

Bancorp Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$48.75$48.31
-0.90%		$48.61$46.51389,404 shs$2.32 billion
04/29/2025$47.71$48.75
+2.18%		$48.81$46.95290,644 shs$2.34 billion
04/28/2025$47.99$47.71
-0.58%		$48.33$47.09476,720 shs$2.29 billion
04/25/2025$49.69$47.99
-3.42%		$49.03$47.78498,561 shs$2.30 billion
04/24/2025$48.38$49.69
+2.71%		$49.84$47.91429,185 shs$2.38 billion
04/23/2025$45.82$48.38
+5.59%		$48.95$45.71537,483 shs$2.32 billion
04/22/2025$43.51$45.82
+5.31%		$46.00$43.71326,115 shs$2.20 billion
04/21/2025$45.60$43.51
-4.58%		$45.35$42.86445,346 shs$2.09 billion
04/18/2025$45.60$45.60$46.36$44.96775,782 shs$2.19 billion
04/17/2025$45.64$45.60
-0.09%		$46.36$44.96775,782 shs$2.19 billion
04/16/2025$46.06$45.64
-0.91%		$46.33$44.89632,104 shs$2.19 billion
04/15/2025$45.24$46.06
+1.81%		$47.07$45.09390,795 shs$2.21 billion
04/14/2025$43.63$45.24
+3.69%		$45.39$43.56559,194 shs$2.17 billion
04/11/2025$42.96$43.63
+1.56%		$44.03$41.46662,815 shs$2.10 billion
04/10/2025$46.99$42.96
-8.58%		$45.56$41.93787,366 shs$2.06 billion
04/09/2025$42.03$46.99
+11.80%		$48.19$40.681.23 million shs$2.26 billion
04/09/2025$42.03$46.99
+11.80%		$48.19$40.681.23 million shs$2.26 billion
04/08/2025$40.93$42.03
+2.69%		$45.79$41.061.29 million shs$2.02 billion
04/08/2025$40.93$42.03
+2.69%		$45.79$41.061.29 million shs$2.02 billion
04/07/2025$43.92$40.93
-6.81%		$44.78$40.512.33 million shs$1.97 billion
04/04/2025$48.96$43.92
-10.29%		$46.47$41.622.52 million shs$2.11 billion
04/03/2025$54.76$48.96
-10.59%		$51.65$48.91751,711 shs$2.35 billion
04/02/2025$53.54$54.76
+2.28%		$54.84$52.51425,553 shs$2.63 billion
04/01/2025$52.84$53.54
+1.32%		$53.65$51.56364,731 shs$2.57 billion
03/31/2025$52.59$52.84
+0.48%		$53.30$51.05430,001 shs$2.54 billion
Related Companies

This page (NASDAQ:TBBK) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners
How to invest in Elon Musk’s Optimus before its launch
Elon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...
InvestorPlace | Sponsored
Is he more powerful than Trump?
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Trump and Buffett Are Quietly Leading America’s Gold Revival
The “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...
Golden Portfolio | Sponsored
The next market Nvidia is positioned to dominate …
Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...
Weiss Ratings | Sponsored
This isn’t a trade war. It’s worse…
Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...
Stansberry Research | Sponsored
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
They rigged the game
The U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...
Investors Alley | Sponsored
Trump Treasure April 19
Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...
Paradigm Press | Sponsored