TBBK - Bancorp, Inc.
59.98
-0.980 -1.634%
Share volume: 511,343
Last Updated: 04-21-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$60.96
-0.98
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $60.96 | $60.96 | $61.79 | $61.79 | $59.05 | $59.05 | $59.98 | $59.98 | 511,343 | $511,343.00 |
| 04-20-2026 | $61.10 | $61.10 | $62.43 | $62.43 | $60.91 | $60.91 | $60.96 | $60.96 | 292,028 | $292,028.00 |
| 04-17-2026 | $61.59 | $61.59 | $63.40 | $63.40 | $61.11 | $61.11 | $61.70 | $61.70 | 387,185 | $387,185.00 |
| 04-16-2026 | $59.74 | $59.74 | $60.46 | $60.46 | $59.63 | $59.63 | $60.36 | $60.36 | 271,826 | $271,826.00 |
| 04-15-2026 | $59.53 | $59.53 | $60.56 | $60.56 | $59.00 | $59.00 | $59.85 | $59.85 | 301,208 | $301,208.00 |
| 04-14-2026 | $59.79 | $59.79 | $60.19 | $60.19 | $59.22 | $59.22 | $59.53 | $59.53 | 281,655 | $281,655.00 |
| 04-13-2026 | $58.00 | $58.00 | $59.92 | $59.92 | $57.73 | $57.73 | $59.55 | $59.55 | 297,408 | $297,408.00 |
| 04-10-2026 | $58.31 | $58.31 | $58.93 | $58.93 | $57.61 | $57.61 | $58.52 | $58.52 | 243,631 | $243,631.00 |
| 04-09-2026 | $57.38 | $57.38 | $59.03 | $59.03 | $57.10 | $57.10 | $58.35 | $58.35 | 641,519 | $641,519.00 |
| 04-08-2026 | $58.91 | $58.91 | $60.08 | $60.08 | $57.31 | $57.31 | $57.53 | $57.53 | 502,307 | $502,307.00 |