NASDAQ · TBBK

The Bancorp, Inc.

Financial Services · Banks - Regional

$50.61

Down-$0.68 (-1.34%)

Updated Oct 21, 2026, 8:46 PM

SID Score

4.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · TBBK

TBBK price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

TBBK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$49.42	$50.92	$49.42	$50.61	255.39K
Oct 19, 2026	$49.65	$49.86	$49.28	$49.38	200.94K
Oct 16, 2026	$49.48	$50.05	$48.79	$49.60	416.69K
Oct 15, 2026	$48.54	$49.30	$48.24	$49.00	499.72K
Oct 14, 2026	$48.58	$49.12	$47.925	$48.39	492.52K
Oct 13, 2026	$49.33	$49.80	$48.85	$49.69	510.81K
Oct 12, 2026	$48.32	$49.33	$48.11	$49.13	461K
Oct 9, 2026	$49.30	$49.33	$47.88	$48.25	630.23K
Oct 8, 2026	$47.96	$49.56	$47.86	$49.33	567.92K
Oct 7, 2026	$47.95	$48.51	$47.38	$48.13	531.11K
Oct 6, 2026	$48.75	$49.41	$48.44	$48.44	542.75K
Oct 5, 2026	$48.92	$48.99	$48.16	$48.33	622.07K
Oct 2, 2026	$49.50	$49.96	$48.43	$48.81	457.05K
Oct 1, 2026	$48.00	$49.13	$47.01	$48.94	517.47K
Sep 30, 2026	$48.65	$49.15	$47.41	$48.16	713.96K
Sep 29, 2026	$49.16	$49.41	$48.145	$48.56	384.84K
Sep 28, 2026	$50.56	$50.58	$49.155	$49.16	394.48K
Sep 25, 2026	$50.34	$51.15	$50.2333	$50.58	425.59K
Sep 24, 2026	$49.50	$50.11	$49.05	$49.99	555.01K
Sep 23, 2026	$50.55	$50.94	$49.425	$49.54	499.28K
Sep 22, 2026	$51.135	$51.47	$50.57	$50.59	531.68K