Go Pro
→ Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown” (From Paradigm Press) (Ad)tc pixel Free TBBK Stock Alerts

Bancorp (TBBK) Stock Chart & Stock Price History

Bancorp logo
$66.91 -1.00 (-1.47%)
As of 04:00 PM Eastern
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 0.66%, with a year-to-date return of -0.90%. In the past month, the stock has decreased 0.46%, reflecting recent market activity.

As of the latest close, Bancorp traded at $66.91 with a market cap of $2.73 billion and volume of 308,817 shares. Five years ago, the stock traded at $23.79, representing a 181.25% increase over that period. At the time, it had a market cap of $1.36 billion and a volume of 227,612 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
-3.98%
1 Month
Performance
-0.46%
3 Month
Performance
+21.88%
Year-To-Date
Performance
-0.90%
1 Year
Performance
+0.66%
5 Year
Performance
+181.25%

TBBK Stock Chart for Thursday, August, 20, 2026

TBBK Chart by TradingView

Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/20/2026$67.91$66.91
-1.47%		$67.58$66.19308,817 shs$2.73 billion
08/19/2026$68.32$67.91
-0.60%		$69.61$67.31481,166 shs$2.77 billion
08/18/2026$68.27$68.32
+0.07%		$69.12$67.76263,142 shs$2.79 billion
08/17/2026$69.68$68.27
-2.02%		$70.47$68.16356,587 shs$2.78 billion
08/14/2026$69.14$69.68
+0.78%		$69.85$68.55193,549 shs$2.84 billion
08/13/2026$69.50$69.14
-0.52%		$71.52$69.04262,680 shs$2.82 billion
08/12/2026$69.46$69.50
+0.06%		$69.94$68.88310,405 shs$2.83 billion
08/11/2026$68.93$69.46
+0.77%		$70.18$68.84272,497 shs$2.89 billion
08/10/2026$69.64$68.93
-1.02%		$69.97$68.44337,111 shs$2.87 billion
08/07/2026$70.74$69.64
-1.55%		$70.81$69.47287,268 shs$2.90 billion
08/06/2026$71.74$70.74
-1.39%		$72.45$70.69402,627 shs$2.94 billion
08/05/2026$72.05$71.74
-0.43%		$73.02$71.64368,921 shs$2.99 billion
08/04/2026$71.00$72.05
+1.48%		$72.86$70.00562,783 shs$3.00 billion
08/03/2026$67.07$71.00
+5.86%		$72.25$68.23683,602 shs$2.96 billion
07/31/2026$64.78$67.07
+3.54%		$68.65$64.54633,244 shs$2.79 billion
07/30/2026$67.59$64.78
-4.16%		$67.99$64.51926,421 shs$2.70 billion
07/29/2026$68.81$67.59
-1.77%		$68.79$66.71417,681 shs$2.81 billion
07/28/2026$67.40$68.81
+2.09%		$69.14$67.62412,206 shs$2.86 billion
07/27/2026$66.98$67.40
+0.63%		$69.00$67.09383,499 shs$2.81 billion
07/24/2026$65.73$66.98
+1.90%		$67.45$65.68336,427 shs$2.79 billion
07/23/2026$66.48$65.73
-1.13%		$65.78$64.33560,513 shs$2.74 billion
07/22/2026$67.08$66.48
-0.89%		$68.56$65.94415,886 shs$2.77 billion
07/21/2026$67.22$67.08
-0.21%		$67.96$66.27260,355 shs$2.79 billion
07/20/2026$68.40$67.22
-1.73%		$69.86$67.14281,893 shs$2.80 billion
Related Companies

This page (NASDAQ:TBBK) was last updated on 8/20/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Look at this $5 stock’s address
A small public company trading under $5 a share operates inside the secure perimeter of Kennedy Space Center, ...
Freedom Financial | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
One Ticker Tied to a Major White House Move You Should Know
Larry Benedict made 274 million dollars for his clients by spotting major market moves before they happened. ...
Brownstone Research | Sponsoredtc pixel