Free Trial
→ Read this warning immediately (From Porter & Company) (Ad)tc pixel Free TBBK Stock Alerts

Bancorp (TBBK) Stock Chart & Stock Price History

Bancorp logo
$56.50 +1.55 (+2.82%)
Closing price 06/11/2026 04:00 PM Eastern
Extended Trading
$56.50 0.00 (0.00%)
As of 06/11/2026 06:28 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 Massive. Learn more.
Compare

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 10.33%, with a year-to-date return of -16.32%. In the past month, the stock has increased 5.51%, reflecting recent market activity.

As of the latest close, Bancorp traded at $56.50 with a market cap of $2.35 billion and volume of 438,824 shares. Five years ago, the stock traded at $25.36, representing a 122.79% increase over that period. At the time, it had a market cap of $1.45 billion and a volume of 317,158 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.

Subscribe Now
SMS 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
+4.42%
1 Month
Performance
+5.51%
3 Month
Performance
+6.07%
Year-To-Date
Performance
-16.32%
1 Year
Performance
+10.33%
5 Year
Performance
+122.79%

TBBK Stock Chart for Friday, June, 12, 2026

TBBK Chart by TradingView

Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/11/2026$54.95$56.50
+2.82%		$56.96$54.85438,824 shs$2.35 billion
06/10/2026$54.67$54.95
+0.51%		$55.59$54.45296,565 shs$2.29 billion
06/09/2026$54.23$54.67
+0.81%		$56.29$53.99432,064 shs$2.28 billion
06/08/2026$54.11$54.23
+0.22%		$54.75$54.01314,764 shs$2.26 billion
06/05/2026$53.54$54.11
+1.06%		$54.61$53.13368,775 shs$2.25 billion
06/04/2026$52.04$53.54
+2.88%		$54.14$52.94401,937 shs$2.23 billion
06/03/2026$54.56$52.04
-4.62%		$54.50$51.95406,981 shs$2.17 billion
06/02/2026$54.49$54.56
+0.13%		$55.03$54.07390,359 shs$2.27 billion
06/01/2026$55.16$54.49
-1.21%		$55.13$53.80260,200 shs$2.27 billion
05/29/2026$55.07$55.16
+0.16%		$55.38$54.53343,027 shs$2.30 billion
05/28/2026$55.55$55.07
-0.86%		$55.55$54.33245,783 shs$2.29 billion
05/27/2026$56.01$55.55
-0.82%		$56.55$55.13250,117 shs$2.31 billion
05/26/2026$55.32$56.01
+1.25%		$57.01$55.42325,342 shs$2.33 billion
05/25/2026$55.32$55.32$55.68$54.89228,897 shs$2.30 billion
05/22/2026$55.07$55.32
+0.45%		$55.68$54.89228,897 shs$2.30 billion
05/21/2026$54.90$55.07
+0.31%		$55.21$53.50380,299 shs$2.29 billion
05/20/2026$53.62$54.90
+2.39%		$54.94$52.77504,659 shs$2.29 billion
05/19/2026$54.27$53.62
-1.20%		$54.39$53.23465,213 shs$2.23 billion
05/18/2026$54.23$54.27
+0.07%		$55.84$54.17713,442 shs$2.26 billion
05/15/2026$54.78$54.23
-1.00%		$54.39$53.56620,761 shs$2.26 billion
05/14/2026$52.62$54.78
+4.10%		$54.90$53.07590,914 shs$2.28 billion
05/13/2026$53.55$52.62
-1.74%		$54.13$52.29466,319 shs$2.19 billion
05/12/2026$55.11$53.55
-2.83%		$55.17$52.69707,952 shs$2.23 billion
05/11/2026$57.00$55.11
-3.32%		$56.95$54.87614,746 shs$2.29 billion
Related Companies

This page (NASDAQ:TBBK) was last updated on 6/12/2026 by MarketBeat.com Staff.
From Our Partners
Is your wealth prepared for “America’s Most Dangerous Man”? (Read before June 16)
60-year Wall Street veteran Marc Chaikin is issuing an urgent warning about the billionaire behind an AI lab t...
Chaikin Analytics | Sponsoredtc pixel
Goldman Sachs just told you what to buy (most people missed it)
Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - no...
Behind the Markets | Sponsoredtc pixel
How to play the Biggest IPO in stock market history!
SpaceX is eyeing a near-$2 trillion IPO valuation, and retail investors are already lining up - but early insi...
InvestPub | Sponsoredtc pixel
Live demo of Elon Musk’s AI agent
Jeff Brown picked Nvidia in 2016 - it's up 25,155%. He recommended Bitcoin at $240 - it's up 31,219%. Now he's...
Brownstone Research | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
This Is How Financial Freedom Dies—And Most People Never See It Coming
While the trade war grabs headlines, the Department of Justice has quietly argued in court that cash may not b...
Priority Gold | Sponsoredtc pixel
Jon Najarian: “Make this move now that SPCX is trading”
SpaceX is now publicly trading under the ticker SPCX - but Hall of Fame Trader Jon Najarian says the real oppo...
Banyan Hill Publishing | Sponsoredtc pixel