New Zealand markets closed

The Bancorp, Inc. (TBBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.29-0.58 (-1.45%)
At close: 04:00PM EST
38.84 -0.45 (-1.15%)
After hours: 07:28PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202339.8040.4138.7339.2939.29705,700
07 Dec 202339.1439.8837.8039.8739.87678,800
06 Dec 202339.9640.9938.8538.9338.93626,400
05 Dec 202339.8739.8738.7139.4239.42341,800
04 Dec 202338.6240.4438.6239.9939.99880,700
01 Dec 202338.8040.0538.6339.0939.09645,000
30 Nov 202339.3039.6538.7739.0139.01342,600
29 Nov 202339.0539.9538.9939.1039.10449,800
28 Nov 202338.1038.8137.7538.7138.71379,600
27 Nov 202338.6938.6937.8438.2438.24231,700
24 Nov 202339.0239.1838.5638.8838.8863,600
22 Nov 202338.8739.1738.5838.8238.82150,000
21 Nov 202339.1039.3038.4438.4638.46171,600
20 Nov 202339.7839.7839.0939.3139.31131,100
17 Nov 202339.2239.8439.0039.5539.55287,000
16 Nov 202339.6739.8738.6638.7038.70200,700
15 Nov 202339.8540.4639.2439.6039.60352,000
14 Nov 202338.2740.1938.2739.9239.92418,900
13 Nov 202337.4937.7637.1937.5237.52228,000
10 Nov 202337.6737.9736.9737.5537.55242,200
09 Nov 202337.9438.1037.0237.3537.35212,600
08 Nov 202338.3638.3637.2837.8537.85237,900
07 Nov 202339.1339.2438.0638.2038.20302,200
06 Nov 202339.7440.1838.9039.2239.22348,100
03 Nov 202339.3640.0939.1039.2739.27426,100
02 Nov 202337.4238.6837.4238.5438.54356,600
01 Nov 202335.8937.1835.5137.0137.01461,000
31 Oct 202334.6635.9634.2935.6535.65814,300
30 Oct 202335.5135.8634.0134.5434.54597,300
27 Oct 202334.9936.3834.0534.7834.78782,900
26 Oct 202332.3934.2032.3933.0033.00369,500
25 Oct 202331.6532.8630.7432.3532.35529,900
24 Oct 202332.5432.5431.3631.7731.77689,200
23 Oct 202332.0832.9432.0132.1132.11430,100
20 Oct 202333.3033.3031.8932.1832.18725,400
19 Oct 202334.1034.3533.0833.1533.15287,600
18 Oct 202335.0435.8333.8334.0334.03210,800
17 Oct 202334.9136.6134.9135.3935.39528,700
16 Oct 202334.2134.9633.4234.9634.96202,300
13 Oct 202334.6234.8033.3533.6833.68267,300
12 Oct 202334.7334.7333.7034.3634.36243,600
11 Oct 202335.0835.7334.4134.6634.66296,700
10 Oct 202334.8335.2934.7634.8934.89199,000
09 Oct 202334.0434.6833.6734.6034.60210,000
06 Oct 202334.3335.0534.2534.2834.28500,700
05 Oct 202334.0034.8334.0034.6034.60421,300
04 Oct 202333.9934.4533.5534.0734.07168,200
03 Oct 202333.9334.7233.5033.8633.86288,900
02 Oct 202334.3234.4633.8134.1534.15265,100
29 Sept 202334.9735.2534.4034.5034.50161,500
28 Sept 202334.5035.1934.5034.5734.57265,500
27 Sept 202334.3034.8734.2334.5634.56166,400
26 Sept 202334.2034.8233.9634.0334.03213,100
25 Sept 202333.8034.6333.8034.5234.52130,500
22 Sept 202334.1034.3233.7634.0634.06126,600
21 Sept 202334.2934.6734.0134.0234.02205,700
20 Sept 202335.2235.8034.5234.6234.62177,000
19 Sept 202335.1935.6234.5735.0135.01201,500
18 Sept 202336.0636.0935.1135.1235.12224,300
15 Sept 202336.4536.5235.7536.1236.12880,700
14 Sept 202336.7337.1736.3336.7136.71305,200
13 Sept 202336.2836.7835.8736.4036.40252,000
12 Sept 202335.8436.3535.5936.2636.26236,900
11 Sept 202336.7737.0035.6435.7835.78222,800
08 Sept 202336.4036.8635.7736.5236.52263,200
07 Sept 202335.8037.0935.8036.2436.24358,500
06 Sept 202335.6936.3935.6435.9935.99201,100
05 Sept 202337.0337.0335.6735.6935.69280,900
01 Sept 202337.0637.6737.0537.5937.59372,700
31 Aug 202336.7136.9436.4936.7136.71337,900
30 Aug 202336.7736.9136.4136.6636.66186,300
29 Aug 202336.3336.8635.8936.7736.77198,400
28 Aug 202335.7836.5735.6436.3336.33155,000
25 Aug 202335.7236.1234.7835.5935.59153,900
24 Aug 202335.6936.4135.1735.5635.56211,100
23 Aug 202335.0235.9834.8435.8535.85181,000
22 Aug 202335.2635.6434.8634.9934.99191,800
21 Aug 202335.3235.5934.6235.3335.33202,000
18 Aug 202334.8835.6834.3535.2735.27245,600
17 Aug 202335.9836.1635.1735.2835.28214,000
16 Aug 202336.6337.8435.8635.8735.87233,900
15 Aug 202337.2037.6636.4736.6336.63265,600
14 Aug 202337.7537.8137.3537.6837.68210,600
11 Aug 202338.1538.6737.9338.1138.11190,400
10 Aug 202339.0939.2837.9538.4238.42272,800
09 Aug 202340.0540.0638.5338.7138.71273,500
08 Aug 202339.2240.3138.7640.2040.20242,800
07 Aug 202340.3440.6139.9540.3640.36273,700
04 Aug 202339.6740.8939.6040.0540.05499,300
03 Aug 202338.3239.6638.0439.6239.62350,900
02 Aug 202338.3539.0238.0338.5438.54260,100
01 Aug 202337.8438.6337.1138.4538.45361,100
31 Jul 202338.7138.9337.1537.9037.90570,400
28 Jul 202339.4540.1037.7738.5038.50747,400
27 Jul 202341.4241.5238.5639.0639.06677,100
26 Jul 202339.9540.7239.7440.5940.59619,300
25 Jul 202339.4840.3339.0939.3839.38438,100
24 Jul 202338.5339.9038.5339.4839.48432,000
21 Jul 202338.7038.8038.1738.5438.54346,200
20 Jul 202338.6638.8637.5638.2038.20257,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...