TBBK

Bancorp Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Bancorp Inc TBBK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.32 -1.27% 24.87 16:25:00
Open Price Low Price High Price Close Price Prev Close
24.98 24.63 25.38 24.87 25.19
more quote information »

TBBK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.9625.5322.5423.90262,6281.918.32%
1 Month24.6025.5322.1023.55360,8620.271.1%
3 Months22.6026.5220.5023.40308,9582.2710.04%
6 Months21.3226.7020.2023.70559,0663.5516.65%
1 Year8.4826.708.3720.88472,18516.39193.28%
3 Years9.5726.703.3614.93317,62715.30159.87%
5 Years6.2426.703.3612.47306,45018.63298.56%

TBBK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2021 24.87 -0.32 -1.27% 24.98 25.38 24.63 229,502
Sep 27 2021 25.19 0.82 3.36% 24.42 25.53 24.42 272,167
Sep 24 2021 24.37 0.11 0.45% 24.16 24.555 23.18 184,533
Sep 23 2021 24.26 0.82 3.5% 23.67 24.66 23.38 259,390
Sep 22 2021 23.44 0.81 3.58% 22.83 23.83 22.70 274,797
Sep 21 2021 22.63 -0.21 -0.92% 22.96 23.20 22.54 322,254
Sep 20 2021 22.84 -0.03 -0.13% 22.37 22.92 22.10 389,468
Sep 17 2021 22.87 -0.28 -1.21% 23.33 23.75 22.85 1,739,123
Sep 16 2021 23.15 0.05 0.22% 23.39 23.57 22.98 284,654
Sep 15 2021 23.10 0.40 1.76% 22.61 23.34 22.44 614,142
Sep 14 2021 22.70 -1.04 -4.38% 23.77 24.16 22.55 308,903
Sep 13 2021 23.74 0.01 0.04% 23.98 24.20 23.41 338,750
Sep 10 2021 23.73 -0.71 -2.91% 24.63 24.941 23.68 253,139
Sep 09 2021 24.44 0.07 0.29% 24.41 25.11 24.04 337,383
Sep 08 2021 24.37 -0.36 -1.46% 24.59 24.77 24.10 249,076
Sep 07 2021 24.73 0.41 1.69% 24.51 25.52 24.38 288,584
Sep 03 2021 24.32 0.01 0.04% 24.30 24.79 24.235 173,784
Sep 02 2021 24.31 -0.46 -1.86% 24.92 25.25 24.28 190,086
Sep 01 2021 24.77 0.11 0.45% 24.83 25.032 24.20 201,098
Aug 31 2021 24.66 0.24 0.98% 24.60 24.89 24.19 175,042
Aug 30 2021 24.42 -1.14 -4.46% 25.67 25.69 24.36 221,909
See More Historical Prices »


Your Recent History
NASDAQ
TBBK
Bancorp
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.