Bancorp (TBBK) Stock Chart & Stock Price History $58.21 +0.05 (+0.09%) Closing price 04:00 PM EasternExtended Trading$58.30 +0.09 (+0.15%) As of 05:45 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 50.92%, with a year-to-date return of 10.60%. In the past month, the stock has increased 16.89%, reflecting recent market activity. As of the latest close, Bancorp traded at $58.16 with a market cap of $2.72 billion and volume of 978,792 shares. Five years ago, the stock traded at $9.13, representing a 537.57% increase over that period. At the time, it had a market cap of $528.40 million and a volume of 359,390 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. Email Address 5 Day Performance+1.93%1 Month Performance+16.89%3 Month Performance+6.30%Year-To-Date Performance+10.60%1 Year Performance+50.92%5 Year Performance+537.57% TBBK Stock Chart for Wednesday, July, 2, 2025 TBBK Chart by TradingView Bancorp Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/01/2025$56.97$58.16+2.09%$58.49$55.58978,792 shs$2.72 billion06/30/2025$57.11$56.97-0.25%$58.39$56.261.10 million shs$2.66 billion06/27/2025$57.59$57.11-0.83%$58.14$56.90535,014 shs$2.67 billion06/26/2025$55.33$57.59+4.08%$57.66$55.16423,182 shs$2.69 billion06/25/2025$54.46$55.33+1.60%$55.48$54.12254,274 shs$2.58 billion06/24/2025$53.57$54.46+1.66%$55.25$54.21315,333 shs$2.54 billion06/23/2025$51.07$53.57+4.90%$53.62$50.97294,195 shs$2.50 billion06/20/2025$50.70$51.07+0.73%$51.29$50.65593,959 shs$2.39 billion06/19/2025$50.70$50.70$51.00$49.66237,643 shs$2.37 billion06/18/2025$49.90$50.70+1.60%$51.00$49.66237,643 shs$2.37 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. 06/17/2025$50.16$49.90-0.52%$50.79$49.79417,546 shs$2.33 billion06/16/2025$50.60$50.16-0.87%$51.43$50.08469,734 shs$2.34 billion06/13/2025$51.21$50.60-1.19%$51.12$49.36674,587 shs$2.36 billion06/12/2025$53.73$51.21-4.69%$52.92$50.15659,748 shs$2.39 billion06/11/2025$54.32$53.73-1.09%$54.87$53.64266,877 shs$2.51 billion06/10/2025$53.45$54.32+1.63%$54.60$53.45983,335 shs$2.54 billion06/09/2025$52.20$53.45+2.39%$53.83$52.26352,947 shs$2.50 billion06/06/2025$50.38$52.20+3.61%$52.23$50.92317,973 shs$2.44 billion06/05/2025$50.09$50.38+0.58%$50.77$49.19494,152 shs$2.35 billion06/04/2025$50.14$50.09-0.10%$50.52$49.41655,586 shs$2.34 billion06/03/2025$49.80$50.14+0.68%$50.30$49.00656,942 shs$2.34 billion06/02/2025$51.31$49.80-2.94%$50.81$48.86705,173 shs$2.33 billion Related Companies SouthState Stock Chart Webster Financial Stock Chart Pinnacle Financial Partners Stock Chart Western Alliance Bancorporation Stock Chart Wintrust Financial Stock Chart Commerce Bancshares Stock Chart Cullen/Frost Bankers Stock Chart UMB Financial Stock Chart Popular Stock Chart Zions Bancorporation, N.A. 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 7/2/2025 by MarketBeat.com Staff From Our PartnersGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | Sponsored379 passengers walked away from thisElon Musk just wrote a $51 million check to back this material’s next phase… Because it’s not just saving l...True Market Insiders | SponsoredIsrael-Iran WAR Could Destroy Trump's PresidencyThe missiles are already flying. Israel and Iran are now in direct military conflict — and this couldn't ha...American Alternative | SponsoredSomething very strange is happening...What a "Mar-a-Lago Accord" could mean for the U.S. dollar While protests dominate the news... hardly anyone...Stansberry Research | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | 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. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial 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 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.
Free TBBK Stock Alerts