TBBK - The Bancorp, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202333.1533.4932.2032.4532.45248,600
26 May 202332.0033.5632.0033.0433.04243,600
25 May 202331.7732.4631.7732.3432.34304,500
24 May 202331.1931.9930.8031.9231.92420,200
23 May 202331.2531.8031.0031.5631.56511,300
22 May 202331.5231.6931.1531.2931.29372,200
19 May 202332.3032.3830.7731.2531.25333,100
18 May 202331.9932.0730.7531.7831.78419,400
17 May 202329.9332.1529.5032.0132.01605,100
16 May 202329.8530.1429.0429.1129.11212,500
15 May 202328.7729.8328.7729.7529.75182,100
12 May 202328.8528.9928.4128.8028.80190,400
11 May 202328.5029.4128.4628.4928.49264,700
10 May 202330.0630.0628.9129.0829.08345,400
09 May 202329.5129.7629.1329.2529.25188,500
08 May 202331.1731.1729.7129.7429.74351,100
05 May 202330.4830.9929.8530.7830.78417,000
04 May 202328.9629.5328.0429.0129.01568,100
03 May 202329.8731.2229.8730.0430.04497,400
02 May 202330.5930.7529.2929.7229.72616,400
01 May 202332.1732.1730.3730.7430.74401,500
28 Apr 202328.9832.8228.4931.9131.91973,800
27 Apr 202327.0727.8926.9727.8027.80460,400
26 Apr 202326.1226.9226.1226.6926.69367,400
25 Apr 202326.9027.1525.9726.0826.08206,500
24 Apr 202327.2527.7527.1027.3027.30168,200
21 Apr 202327.3427.5827.0427.3627.36175,500
20 Apr 202327.4427.7327.0127.4427.44256,900
19 Apr 202327.0128.1826.9327.9127.91225,700
18 Apr 202327.3527.6826.8326.8926.89193,700
17 Apr 202326.9427.4526.6127.3527.35281,800
14 Apr 202328.1728.4226.9227.0027.00300,100
13 Apr 202327.8428.3127.6627.7527.75264,900
12 Apr 202328.0928.4427.6227.6727.67213,900
11 Apr 202327.8628.3427.5427.8627.86252,100
10 Apr 202327.1427.9026.9327.7527.75284,700
06 Apr 202326.8127.5626.8127.3527.35338,000
05 Apr 202326.5627.0526.4226.8026.80335,700
04 Apr 202328.0628.0626.4427.0427.04315,800
03 Apr 202328.0228.5427.5527.8527.85590,200
31 Mar 202327.9128.3727.4127.8527.85537,200
30 Mar 202328.5128.6327.4927.5827.58791,600
29 Mar 202328.8028.8728.0828.2528.25308,900
28 Mar 202328.7429.1128.1528.3428.34363,600
27 Mar 202329.3929.3928.7228.9628.96375,500
24 Mar 202327.0428.4427.0128.2128.21501,400
23 Mar 202328.9729.0827.4827.6227.62446,900
22 Mar 202330.1630.2428.5428.5728.57418,200
21 Mar 202330.4631.0930.1530.2530.25475,600
20 Mar 202330.6730.9628.9529.0129.01448,700
17 Mar 202331.2131.4929.2329.9229.921,040,400
16 Mar 202329.2732.5329.0031.9931.99664,100
15 Mar 202328.5530.9828.0829.9529.95623,100
14 Mar 202329.5431.5527.6730.1530.151,159,700
13 Mar 202329.0429.0825.1326.0026.001,861,800
10 Mar 202331.4031.5329.7030.4930.49743,800
09 Mar 202333.5733.9032.0032.2332.23388,000
08 Mar 202333.7734.1033.3734.0334.03165,600
07 Mar 202334.6334.7033.4633.6333.63305,900
06 Mar 202335.3535.4134.2234.7334.73297,800
03 Mar 202334.7635.3534.4035.2735.27262,400
02 Mar 202334.2734.6933.7634.5734.57269,500
01 Mar 202334.5534.9834.3734.6034.60232,600
28 Feb 202334.6235.4234.5734.5934.59466,400
27 Feb 202334.6735.0834.3234.5434.54310,000
24 Feb 202333.8434.3033.5334.3034.30266,300
23 Feb 202334.2434.6733.8734.1234.12274,600
22 Feb 202334.4834.9033.4334.0834.08447,300
21 Feb 202336.8136.8134.2734.3934.39443,700
17 Feb 202336.1337.5836.1237.1637.16450,600
16 Feb 202336.0736.3535.5936.1036.10212,600
15 Feb 202335.6336.4135.4536.3436.34203,100
14 Feb 202335.5636.1435.1535.8135.81185,200
13 Feb 202335.1035.7434.6635.6735.67266,300
10 Feb 202334.9735.1234.6734.8734.87263,400
09 Feb 202335.5335.6534.8435.1735.17176,500
08 Feb 202335.2135.6134.9635.3535.35183,400
07 Feb 202335.5636.0735.1835.6835.68202,600
06 Feb 202335.4435.9935.3535.7035.70334,100
03 Feb 202334.6735.9034.6735.7235.72347,400
02 Feb 202334.2535.5334.2534.9734.97409,200
01 Feb 202333.8934.3933.5834.1134.11487,800
31 Jan 202332.7634.0232.4233.9333.93546,200
30 Jan 202334.2134.4932.2232.7132.71532,700
27 Jan 202330.0934.8029.5833.8333.831,318,000
26 Jan 202329.3929.7028.7029.1729.17234,700
25 Jan 202328.5929.2328.2329.2129.21572,600
24 Jan 202328.9329.0928.5628.7128.71200,700
23 Jan 202328.6229.2328.5328.9528.95280,400
20 Jan 202328.8228.8728.2228.6328.63350,700
19 Jan 202328.7728.8627.9628.3028.30355,400
18 Jan 202330.2430.2429.0329.0529.05252,700
17 Jan 202330.2330.4929.9330.2930.29172,700
13 Jan 202329.7530.3229.6030.2730.27155,600
12 Jan 202330.1930.5929.9530.2530.25161,700
11 Jan 202329.8730.1429.8130.1130.11140,500
10 Jan 202329.0729.7329.0629.6929.69186,100
09 Jan 202329.7529.8928.9228.9828.98155,600
06 Jan 202328.8029.7428.7929.6029.60223,100
05 Jan 202329.1829.1828.4928.6728.67270,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...