stockNASDAQ: TBBK • 28 Days Updates
The Bancorp Inc (TBBK)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.thebancorp.com
Price & Performance Trajectory
The Bancorp IncNASDAQ: TBBK
Latest Close
$49.33
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesTBBK session performance
✓ Latest Close USD
$49.33
Latest session close
$-1.3vs period start
Period Return % % GAIN
-2.57%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$51.47 / $47.38
Period range envelope
$4.09channel spread
Total Volume SHARES
11.12M
Period turnover
Avg: 617.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $49.33 | +2.49% | $49.56 | $47.88 | 567.9K |
| Oct 07, 2026 | $48.13 | -0.64% | $48.51 | $47.38 | 531.0K |
| Oct 06, 2026 | $48.44 | +0.23% | $49.41 | $48.44 | 540.8K |
| Oct 05, 2026 | $48.33 | -0.98% | $48.99 | $48.16 | 622.0K |
| Oct 02, 2026 | $48.81 | -0.27% | $49.96 | $48.43 | 457.0K |
| Sep 29, 2026 | $48.56 | -1.22% | $49.41 | $48.15 | 384.8K |
| Sep 28, 2026 | $49.16 | -2.81% | $50.58 | $49.16 | 394.5K |
| Sep 25, 2026 | $50.58 | +1.18% | $51.15 | $50.23 | 425.6K |
| Sep 24, 2026 | $49.99 | +0.91% | $50.11 | $49.05 | 554.4K |
| Sep 23, 2026 | $49.54 | -2.08% | $50.94 | $49.43 | 499.3K |
| Sep 22, 2026 | $50.59 | +0.62% | $51.47 | $50.57 | 531.7K |
| Sep 21, 2026 | $50.28 | +0.10% | $50.98 | $50.16 | 423.4K |
| Sep 18, 2026 | $50.23 | -0.83% | $50.97 | $49.82 | 1.68M |
| Sep 17, 2026 | $50.65 | -0.16% | $51.25 | $49.89 | 514.8K |
| Sep 16, 2026 | $50.73 | +1.40% | $51.00 | $49.80 | 967.3K |
Page 1 of 2