earnings
TB
NASDAQ · TBBK
The Bancorp, Inc.
Financial Services · Banks - Regional
$69.14
Down-$0.36 (-0.52%)
Updated Aug 14, 2026, 2:28 AM
SID Score
6.7/10
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
- 262.68K
- Avg. volume
- 582.46K
Price performance
TBBK price history
1M range · 21 trading sessions · Daily adjusted prices
TBBK closed at $69.14 after 21 trading sessions, down 0.35% for the selected period.
- Last close
- $69.14
- Period change
- -0.35%
- Period low
- $64.78
- Period high
- $72.05
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | $71.00 | $72.86 | $70.00 | $72.05 | 562.78K |
| Aug 3, 2026 | $69.04 | $72.25 | $68.23 | $71.00 | 683.62K |
| Jul 31, 2026 | $65.13 | $68.65 | $64.54 | $67.07 | 633.25K |
| Jul 30, 2026 | $67.85 | $67.985 | $64.51 | $64.78 | 926.42K |
| Jul 29, 2026 | $68.12 | $68.79 | $66.71 | $67.59 | 417.68K |
| Jul 28, 2026 | $68.02 | $69.14 | $67.615 | $68.81 | 412.21K |
| Jul 27, 2026 | $67.61 | $68.9963 | $67.09 | $67.40 | 383.5K |
| Jul 24, 2026 | $66.36 | $67.445 | $65.675 | $66.98 | 336.43K |
| Jul 23, 2026 | $65.46 | $65.78 | $64.33 | $65.73 | 560.51K |
| Jul 22, 2026 | $67.17 | $68.555 | $65.94 | $66.48 | 415.89K |
| Jul 21, 2026 | $67.22 | $67.96 | $66.27 | $67.08 | 260.36K |
| Jul 20, 2026 | $68.31 | $69.855 | $67.135 | $67.22 | 281.89K |
| Jul 17, 2026 | $68.59 | $69.64 | $67.70 | $68.40 | 361.74K |
| Jul 16, 2026 | $68.35 | $70.91 | $68.35 | $69.38 | 665.88K |
Latest TBBK news
The latest Smart Investors Daily articles mentioning TBBK.
Stock researchMarket Activity · Short Interest
Loading stock research…