Go Pro
→ DOJ Admits It In Court—Your Cash Can Be Seized Without Warning (From Priority Gold) (Ad)tc pixel Free TBBK Stock Alerts

Bancorp (TBBK) Stock Chart & Stock Price History

Bancorp logo
$50.57 +0.54 (+1.08%)
As of 12:21 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 decreased 33.46%, with a year-to-date return of -25.10%. In the past month, the stock has decreased 26.64%, reflecting recent market activity.

As of the latest close, Bancorp traded at $50.03 with a market cap of $2.04 billion and volume of 2.93 million shares. Five years ago, the stock traded at $23.73, representing a 113.11% increase over that period. At the time, it had a market cap of $1.35 billion and a volume of 252,668 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
-24.38%
1 Month
Performance
-26.64%
3 Month
Performance
-7.97%
Year-To-Date
Performance
-25.10%
1 Year
Performance
-33.46%
5 Year
Performance
+113.11%

TBBK Stock Chart for Thursday, September, 10, 2026

TBBK Chart by TradingView

Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/09/2026$64.41$50.03
-22.33%		$54.26$48.412.93 million shs$2.04 billion
09/08/2026$66.87$64.41
-3.68%		$65.91$63.89472,512 shs$2.63 billion
09/07/2026$66.87$66.87$67.81$66.72220,148 shs$2.73 billion
09/04/2026$67.74$66.87
-1.28%		$67.81$66.72220,148 shs$2.73 billion
09/03/2026$66.45$67.74
+1.94%		$68.10$66.79227,189 shs$2.76 billion
09/02/2026$64.35$66.45
+3.26%		$66.56$64.70242,890 shs$2.71 billion
09/01/2026$65.00$64.35
-1.00%		$65.56$63.64284,214 shs$2.62 billion
08/31/2026$65.70$65.00
-1.07%		$67.38$63.78267,631 shs$2.65 billion
08/28/2026$66.44$65.70
-1.11%		$67.37$65.67185,447 shs$2.68 billion
08/27/2026$66.30$66.44
+0.21%		$66.96$65.10186,239 shs$2.71 billion
08/26/2026$66.98$66.30
-1.02%		$67.37$66.05193,787 shs$2.70 billion
08/25/2026$66.80$66.98
+0.27%		$67.28$66.15210,341 shs$2.73 billion
08/24/2026$67.19$66.80
-0.58%		$68.01$66.57167,337 shs$2.72 billion
08/21/2026$66.91$67.19
+0.42%		$67.58$66.10305,105 shs$2.74 billion
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
Related Companies

This page (NASDAQ:TBBK) was last updated on 9/10/2026 by MarketBeat.com Staff.
From Our Partners
Gold Explorer Sits Between Barrick’s Nevada Giants
Barrick Mining has spent decades building one of Nevada's richest gold districts, anchored by Fourmile, Goldru...
Wall Street Logic | Sponsoredtc pixel
The Copper Race Is Coming Back To N. America
Copper demand is rising fast in 2026, driven by AI data centers, power grids, and electrification. Investors a...
i2i Marketing Group, LLC | Sponsoredtc pixel
Shocking AI prediction from the “Billionaire Whisperer"
Marc Chaikin's Power Gauge system flagged Micron before it soared 970 percent, Celestica before a 6,600 percen...
Chaikin Analytics | Sponsoredtc pixel
Print this before your next trade
Bill Poulos is offering his Smart Trade Options Checklist at no cost today - normally priced at $29.97. It'...
Profits Run | Sponsoredtc pixel
DOJ Admits It In Court—Your Cash Can Be Seized Without Warning
The Department of Justice recently argued in court that cash may not be legally your property - raising concer...
Priority Gold | Sponsoredtc pixel
The 2026 beginners Guide to Gold IRAs
Gold trades near record highs while silver just topped $81 an ounce for the first time ever. Thousands of A...
Goldco Direct, LLC | Sponsoredtc pixel
American retirees will miss THIS. Big Banks just moved in.
Central banks spent nearly $130 billion on physical gold last year, on top of $145 billion the year before. Q1...
Cedar Gold Group | Sponsoredtc pixel
Elon Musk’s Hushed FCC Filing. Sept 25th.
Elon Musk quietly filed a document with the federal government tied to artificial intelligence, one of the lar...
Paradigm Press | Sponsoredtc pixel