Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bancorp Inc | TBBK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.92 | -2.96% | 30.19 | 13:09:36 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 31.30 | 30.05 | 31.30 | 31.11 |
TBBK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.53 | 35.57 | 30.05 | 32.18 | 1,042,416 | -4.34 | -12.57% |
| 1 Month | 32.25 | 35.57 | 30.05 | 32.31 | 658,998 | -2.06 | -6.39% |
| 3 Months | 42.59 | 46.235 | 30.05 | 35.48 | 736,629 | -12.40 | -29.11% |
| 6 Months | 35.51 | 47.11 | 30.05 | 37.22 | 573,436 | -5.32 | -14.98% |
| 1 Year | 32.17 | 47.11 | 28.04 | 36.22 | 458,105 | -1.98 | -6.15% |
| 3 Years | 22.14 | 47.11 | 16.59 | 29.56 | 430,438 | 8.05 | 36.36% |
| 5 Years | 10.45 | 47.11 | 3.36 | 23.89 | 378,885 | 19.74 | 188.90% |
TBBK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 31.11 | 0.31 | 1.01% | 31.01 | 31.39 | 30.23 | 1,462,320 |
| Apr 26 2024 | 30.80 | -2.61 | -7.81% | 33.62 | 34.42 | 30.64 | 1,604,035 |
| Apr 25 2024 | 33.41 | -0.19 | -0.57% | 33.97 | 34.02 | 33.12 | 784,446 |
| Apr 24 2024 | 33.60 | -1.30 | -3.72% | 34.69 | 34.96 | 33.50 | 700,068 |
| Apr 23 2024 | 34.90 | 0.40 | 1.16% | 34.53 | 35.57 | 34.53 | 661,211 |
| Apr 22 2024 | 34.50 | 0.56 | 1.65% | 33.95 | 34.62 | 33.90 | 452,053 |
| Apr 19 2024 | 33.94 | 0.75 | 2.26% | 33.04 | 33.98 | 33.04 | 559,967 |
| Apr 18 2024 | 33.19 | 0.35 | 1.07% | 32.86 | 33.5799 | 32.765 | 640,624 |
| Apr 17 2024 | 32.84 | 0.56 | 1.73% | 32.60 | 33.06 | 32.22 | 635,971 |
| Apr 16 2024 | 32.28 | 0.37 | 1.16% | 31.94 | 32.795 | 31.79 | 566,419 |
| Apr 15 2024 | 31.91 | 0.43 | 1.37% | 31.46 | 32.07 | 31.38 | 664,902 |
| Apr 12 2024 | 31.48 | 0.08 | 0.25% | 31.14 | 31.6725 | 30.99 | 665,878 |
| Apr 11 2024 | 31.40 | -0.12 | -0.38% | 31.67 | 31.67 | 31.07 | 488,108 |
| Apr 10 2024 | 31.52 | -1.16 | -3.55% | 31.82 | 31.96 | 31.09 | 608,601 |
| Apr 09 2024 | 32.68 | 0.40 | 1.24% | 32.45 | 32.73 | 32.055 | 309,442 |
| Apr 08 2024 | 32.28 | 0.31 | 0.97% | 32.37 | 32.71 | 32.13 | 250,687 |
| Apr 05 2024 | 31.97 | -0.06 | -0.19% | 31.54 | 32.30 | 31.54 | 622,252 |
| Apr 04 2024 | 32.03 | 0.28 | 0.88% | 32.32 | 32.80 | 31.86 | 451,847 |
| Apr 03 2024 | 31.75 | -0.68 | -2.10% | 32.15 | 32.565 | 31.74 | 426,878 |
| Apr 02 2024 | 32.43 | -0.51 | -1.55% | 32.25 | 32.66 | 31.84 | 624,256 |
| Apr 01 2024 | 32.94 | -0.52 | -1.55% | 33.61 | 33.61 | 32.465 | 456,281 |
