TBBK - Bancorp, Inc.
52.66
-2.120 -4.026%
Share volume: 420,713
Last Updated: 03-06-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$54.78
-2.12
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $52.56 | $52.56 | $52.79 | $52.79 | $51.00 | $51.00 | $52.66 | $52.66 | 420,713 | $420,713.00 |
| 03-05-2026 | $54.73 | $54.73 | $56.02 | $56.02 | $53.90 | $53.90 | $54.78 | $54.78 | 540,916 | $540,916.00 |
| 03-04-2026 | $55.21 | $55.21 | $56.06 | $56.06 | $54.44 | $54.44 | $55.30 | $55.30 | 592,806 | $592,806.00 |
| 03-03-2026 | $52.87 | $52.87 | $55.35 | $55.35 | $51.77 | $51.77 | $54.64 | $54.64 | 657,287 | $657,287.00 |
| 03-02-2026 | $51.50 | $51.50 | $54.47 | $54.47 | $51.49 | $51.49 | $54.13 | $54.13 | 652,317 | $652,317.00 |
| 02-27-2026 | $55.51 | $55.51 | $56.28 | $56.28 | $52.28 | $52.28 | $52.49 | $52.49 | 1,085,727 | $1,085,727.00 |
| 02-26-2026 | $57.52 | $57.52 | $58.49 | $58.49 | $56.30 | $56.30 | $57.18 | $57.18 | 554,879 | $554,879.00 |
| 02-25-2026 | $57.25 | $57.25 | $58.09 | $58.09 | $56.50 | $56.50 | $57.72 | $57.72 | 456,003 | $456,003.00 |
| 02-24-2026 | $55.12 | $55.12 | $56.58 | $56.58 | $54.79 | $54.79 | $56.28 | $56.28 | 602,933 | $602,933.00 |
| 02-23-2026 | $57.79 | $57.79 | $58.20 | $58.20 | $54.57 | $54.57 | $55.03 | $55.03 | 663,782 | $663,782.00 |