Free Trial

Bancorp (TBBK) Stock Chart & Stock Price History

Bancorp logo
$52.10 -2.25 (-4.14%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$52.06 -0.05 (-0.09%)
As of 05/21/2025 06:03 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

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 increased 55.34%, with a year-to-date return of -1.01%. In the past month, the stock has increased 13.71%, reflecting recent market activity.

As of the latest close, Bancorp traded at $52.10 with a market cap of $2.43 billion and volume of 425,532 shares. Five years ago, the stock traded at $7.45, representing a 599.33% increase over that period. At the time, it had a market cap of $394.51 million and a volume of 305,920 shares.

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.

5 Day
Performance
-3.39%
1 Month
Performance
+13.71%
3 Month
Performance
-7.18%
Year-To-Date
Performance
-1.01%
1 Year
Performance
+55.34%
5 Year
Performance
+599.33%

TBBK Stock Chart for Thursday, May, 22, 2025

Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$54.35$52.10
-4.14%
$53.81$51.92425,532 shs$2.43 billion
05/20/2025$53.78$54.35
+1.06%
$54.51$53.39326,106 shs$2.54 billion
05/19/2025$53.93$53.78
-0.28%
$53.91$52.57325,972 shs$2.51 billion
05/16/2025$54.34$53.93
-0.75%
$54.38$53.71395,429 shs$2.52 billion
05/15/2025$54.62$54.34
-0.51%
$55.01$53.80295,610 shs$2.61 billion
05/14/2025$54.66$54.62
-0.07%
$54.82$53.86419,773 shs$2.62 billion
05/13/2025$54.09$54.66
+1.05%
$55.20$54.20299,477 shs$2.62 billion
05/12/2025$51.44$54.09
+5.15%
$55.33$53.52416,741 shs$2.59 billion
05/09/2025$52.17$51.44
-1.40%
$52.80$51.43248,245 shs$2.47 billion
05/08/2025$51.27$52.17
+1.76%
$52.67$51.42328,584 shs$2.50 billion
05/07/2025$51.68$51.27
-0.79%
$52.29$50.97295,668 shs$2.46 billion
05/06/2025$51.99$51.68
-0.60%
$52.20$50.87302,805 shs$2.48 billion
05/05/2025$51.90$51.99
+0.17%
$52.47$51.40295,732 shs$2.49 billion
05/02/2025$49.47$51.90
+4.91%
$52.01$50.39400,212 shs$2.49 billion
05/01/2025$48.31$49.47
+2.40%
$50.16$48.28383,435 shs$2.37 billion
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

This page (NASDAQ:TBBK) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners