Free Trial
Memorial Day Savings! Save $100 on MarketBeat All Access
Claim Your Discount
Claim MarketBeat All Access Sale Promotion

Bancorp (TBBK) Stock Chart & Stock Price History

Bancorp logo
$55.32 +0.25 (+0.45%)
As of 01:01 PM Eastern
This is a fair market value 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 6.84%, with a year-to-date return of -18.07%. In the past month, the stock has decreased 8.06%, reflecting recent market activity.

As of the latest close, Bancorp traded at $55.07 with a market cap of $2.29 billion and volume of 380,299 shares. Five years ago, the stock traded at $24.13, representing a 129.26% increase over that period. At the time, it had a market cap of $1.38 billion and a volume of 503,160 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
+2.01%
1 Month
Performance
-8.06%
3 Month
Performance
-5.00%
Year-To-Date
Performance
-18.07%
1 Year
Performance
+6.84%
5 Year
Performance
+129.26%

TBBK Stock Chart for Friday, May, 22, 2026

TBBK Chart by TradingView

Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
05/08/2026$59.50$57.00
-4.20%		$59.70$56.67770,381 shs$2.48 billion
05/07/2026$60.49$59.50
-1.64%		$60.75$59.35303,165 shs$2.49 billion
05/06/2026$59.58$60.49
+1.53%		$61.27$59.50465,216 shs$2.53 billion
05/05/2026N/A$59.58$60.09$58.69237,145 shs$2.49 billion
04/30/2026$60.03$59.83
-0.33%		$60.95$59.52534,848 shs$2.50 billion
04/29/2026$60.76$60.03
-1.20%		$61.37$59.77746,831 shs$2.51 billion
04/28/2026$58.86$60.76
+3.23%		$60.86$59.14535,795 shs$2.54 billion
04/27/2026$57.91$58.86
+1.64%		$59.04$57.48373,932 shs$2.46 billion
04/24/2026$60.47$57.91
-4.23%		$61.28$57.47543,500 shs$2.42 billion
04/23/2026$60.17$60.47
+0.50%		$60.75$59.35433,670 shs$2.53 billion
04/22/2026$59.98$60.17
+0.32%		$60.83$59.61393,443 shs$2.52 billion
04/21/2026$60.96$59.98
-1.61%		$61.79$59.05515,357 shs$2.51 billion
Related Companies

This page (NASDAQ:TBBK) was last updated on 5/22/2026 by MarketBeat.com Staff.
From Our Partners
To Avoid 67 Million Blackouts, Trump Signs Emergency Backing of New Energy Tech
President Trump has used emergency executive powers to back a new energy technology described as 326 times mor...
Altimetry | Sponsoredtc pixel
The SpaceX supplier that shipped 5 billion chips to Starlink
When Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...
Weiss Ratings | Sponsoredtc pixel
This stock has 30 days of quiet left
A small power equipment company with $1.5 billion in orders is flying under the radar - but not for long. When...
Behind the Markets | Sponsoredtc pixel
Elon’s Biggest Launch Ever: 15x Bigger Than SpaceX
The Man Who Called Nvidia Before It Soared 1,000% Issues New Elon Musk BUY Alert Luke Lango was ranked Amer...
InvestorPlace | Sponsoredtc pixel
"Computers are about to become obsolete" - George Gilder. Here’s why.
George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...
Eagle Publishing | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Maybe the Greatest Strategy of the Decade
Nate Bear, Lead Technical Tactician at Monument Traders Alliance, is going public with his highest-conviction ...
Monument Traders Alliance | 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