earnings
TB
NASDAQ · TBBK
The Bancorp, Inc.
Financial Services · Banks - Regional
$66.45
Up+$1.29 (+1.94%)
Updated Sep 3, 2026, 10:01 PM
SID Score
5.9/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 3.25B
- P/E ratio
- 14.17
- Dividend yield
- 0.00%
- 52-week range
- $50.20 – $81.65
- Volume
- 242.89K
- Avg. volume
- 582.46K
Price performance
TBBK price history
1M range · 21 trading sessions · Daily adjusted prices
TBBK closed at $66.45 after 21 trading sessions, down 7.37% for the selected period.
- Last close
- $66.45
- Period change
- -7.37%
- Period low
- $64.35
- Period high
- $71.74
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 2, 2026 | $64.83 | $66.56 | $64.70 | $66.45 | 242.89K |
| Sep 1, 2026 | $64.64 | $65.555 | $63.64 | $64.35 | 284.21K |
| Aug 31, 2026 | $65.42 | $67.38 | $63.775 | $65.00 | 267.65K |
| Aug 28, 2026 | $66.76 | $67.37 | $65.67 | $65.70 | 185.83K |
| Aug 27, 2026 | $65.91 | $66.96 | $65.10 | $66.44 | 187.16K |
| Aug 26, 2026 | $67.34 | $67.37 | $66.045 | $66.30 | 193.79K |
| Aug 25, 2026 | $66.88 | $67.275 | $66.15 | $66.98 | 210.34K |
| Aug 24, 2026 | $67.03 | $68.01 | $66.57 | $66.80 | 167.34K |
| Aug 21, 2026 | $67.40 | $67.58 | $66.095 | $67.19 | 305.11K |
| Aug 20, 2026 | $67.51 | $67.58 | $66.19 | $66.91 | 308.82K |
| Aug 19, 2026 | $68.66 | $69.605 | $67.31 | $67.91 | 481.17K |
| Aug 18, 2026 | $68.30 | $69.115 | $67.76 | $68.32 | 263.14K |
| Aug 17, 2026 | $69.68 | $70.47 | $68.16 | $68.27 | 356.59K |
| Aug 14, 2026 | $69.14 | $69.85 | $68.55 | $69.68 | 193.55K |
| Aug 13, 2026 | $70.57 | $71.52 | $69.04 | $69.14 | 262.68K |
| Aug 12, 2026 | $69.60 | $69.94 | $68.88 | $69.50 | 310.41K |
| Aug 11, 2026 | $69.10 | $70.18 | $68.84 | $69.46 | 272.5K |
| Aug 10, 2026 | $68.93 | $69.97 | $68.435 | $68.93 | 337.11K |
| Aug 7, 2026 | $70.54 | $70.81 | $69.47 | $69.64 | 287.27K |
| Aug 6, 2026 | $72.02 | $72.45 | $70.69 | $70.75 | 402.63K |
| Aug 5, 2026 | $72.42 | $73.02 | $71.645 | $71.74 | 368.92K |
Latest TBBK news
The latest Smart Investors Daily articles mentioning TBBK.
Stock researchCompany · Earnings
Loading stock research…