Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bancorp Inc | TBBK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.30 | -3.72% | 33.60 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 34.69 | 33.50 | 34.96 | 33.60 | 34.90 |
TBBK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.60 | 35.57 | 32.22 | 33.84 | 589,965 | 1.00 | 3.07% |
| 1 Month | 32.09 | 35.57 | 30.99 | 32.78 | 587,316 | 1.51 | 4.71% |
| 3 Months | 46.26 | 46.69 | 30.575 | 36.28 | 696,418 | -12.66 | -27.37% |
| 6 Months | 32.54 | 47.11 | 30.575 | 37.44 | 556,488 | 1.06 | 3.26% |
| 1 Year | 27.25 | 47.11 | 25.965 | 36.25 | 445,178 | 6.35 | 23.30% |
| 3 Years | 22.04 | 47.11 | 16.59 | 29.52 | 425,250 | 11.56 | 52.45% |
| 5 Years | 8.62 | 47.11 | 3.36 | 23.80 | 377,063 | 24.98 | 289.79% |
TBBK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31.91 | 32.795 | 31.47 | 590,138 |
| 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 | 618,826 |
| 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 | 623,208 |
| 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% | 32.52 | 32.66 | 31.84 | 634,159 |
| Apr 01 2024 | 32.94 | -0.52 | -1.55% | 33.61 | 33.61 | 32.465 | 456,281 |
| Mar 28 2024 | 33.46 | -0.32 | -0.95% | 33.71 | 34.24 | 33.32 | 1,014,539 |
| Mar 27 2024 | 33.78 | 1.93 | 6.06% | 32.09 | 33.855 | 31.66 | 1,014,282 |
| Mar 26 2024 | 31.85 | 0.00 | 0.00% | 32.07 | 32.21 | 31.495 | 740,127 |
| Mar 25 2024 | 31.85 | 0.55 | 1.76% | 31.17 | 32.43 | 31.17 | 1,009,885 |
