stockNASDAQ: TBBK • 3 Months Updates
The Bancorp Inc (TBBK) 3 Months
Showing Closing Date Range from Jul 30 to Oct 28, 2026.
Investor Relations:investors.thebancorp.com
Price & Performance Trajectory
The Bancorp IncNASDAQ: TBBK
Latest Close
$50.42
3 Months Updates Trajectory
Showing Closing Date Range from Jul 30 to Oct 28, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesTBBK session performance
✓ Latest Close USD
$50.42
Latest session close
$-14.36vs period start
Period Return % % GAIN
-22.17%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$73.02 / $47.38
Period range envelope
$25.64channel spread
Total Volume SHARES
30.25M
Period turnover
Avg: 487.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2026 | $49.60 | +1.22% | $50.05 | $48.79 | 416.7K |
| Oct 15, 2026 | $49.00 | +1.26% | $49.30 | $48.24 | 499.7K |
| Oct 14, 2026 | $48.39 | -2.62% | $49.12 | $47.93 | 492.5K |
| Oct 13, 2026 | $49.69 | +1.14% | $49.80 | $48.90 | 510.8K |
| Oct 12, 2026 | $49.13 | +1.82% | $49.31 | $48.11 | 460.9K |
| Oct 09, 2026 | $48.25 | -2.19% | $49.30 | $47.88 | 630.2K |
| Oct 08, 2026 | $49.33 | +2.49% | $49.56 | $47.88 | 567.9K |
Page 1 of 5