stockNASDAQ: TBBK • 12 Months Updates
The Bancorp Inc (TBBK) 12 Months
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.
Investor Relations:investors.thebancorp.com
Price & Performance Trajectory
The Bancorp IncNASDAQ: TBBK
Latest Close
$48.25
12 Months Updates Trajectory
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesTBBK session performance
✓ Latest Close USD
$48.25
Latest session close
$-13.24vs period start
Period Return % % GAIN
-21.53%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$73.02 / $45.08
Period range envelope
$27.94channel spread
Total Volume SHARES
130.42M
Period turnover
Avg: 521.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $48.25 | +1.07% | $48.46 | $47.43 | 415.0K |
| Nov 05, 2026 | $47.74 | +0.85% | $48.68 | $46.57 | 673.0K |
| Nov 04, 2026 | $47.34 | +1.48% | $49.04 | $47.05 | 850.3K |
| Nov 03, 2026 | $46.65 | +1.04% | $47.23 | $45.35 | 840.5K |
| Nov 02, 2026 | $46.17 | -1.24% | $47.24 | $45.08 | 1.05M |
| Oct 30, 2026 | $46.75 | -7.46% | $49.92 | $46.45 | 1.27M |
| Oct 29, 2026 | $50.52 | +0.20% | $51.46 | $50.32 | 692.4K |
| Oct 28, 2026 | $50.42 | -1.20% | $51.64 | $49.80 | 344.0K |
| Oct 27, 2026 | $51.03 | +0.41% | $51.81 | $50.34 | 537.7K |
| Oct 26, 2026 | $50.82 | -0.08% | $51.65 | $49.68 | 287.8K |
| Oct 23, 2026 | $50.86 | -0.55% | $51.34 | $50.46 | 372.3K |
| Oct 22, 2026 | $51.14 | +2.42% | $51.37 | $49.97 | 322.7K |
| Oct 21, 2026 | $49.93 | -1.34% | $51.17 | $49.44 | 401.9K |
| Oct 20, 2026 | $50.61 | +2.49% | $50.92 | $49.42 | 255.4K |
| Oct 19, 2026 | $49.38 | -0.44% | $49.86 | $49.28 | 200.8K |
Page 1 of 17