Register for streaming realtime charts, analysis tools, and prices.
TBBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 33.41 | -0.19 | -0.57% | 33.63 | 34.02 | 33.12 | 789,536 |
| 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 |
| Mar 22 2024 | 31.30 | -0.82 | -2.55% | 31.83 | 31.97 | 30.575 | 1,666,516 |
| Mar 21 2024 | 32.12 | -3.63 | -10.15% | 36.04 | 36.33 | 31.93 | 3,677,100 |
| Mar 20 2024 | 35.75 | 0.71 | 2.03% | 34.91 | 36.255 | 34.705 | 622,418 |
| Mar 19 2024 | 35.04 | 0.17 | 0.49% | 34.98 | 36.09 | 34.71 | 531,452 |
| Mar 18 2024 | 34.87 | 0.51 | 1.48% | 34.22 | 35.01 | 33.975 | 585,430 |
| Mar 15 2024 | 34.36 | 0.03 | 0.09% | 34.26 | 35.10 | 33.85 | 2,493,316 |
| Mar 14 2024 | 34.33 | -1.22 | -3.43% | 35.57 | 36.15 | 33.97 | 732,836 |
| Mar 13 2024 | 35.55 | -0.80 | -2.20% | 36.73 | 37.22 | 35.10 | 1,296,241 |
| Mar 12 2024 | 36.35 | -0.52 | -1.41% | 36.73 | 37.13 | 36.19 | 839,929 |
| Mar 11 2024 | 36.87 | 0.38 | 1.04% | 36.62 | 37.305 | 36.58 | 723,156 |
| Mar 08 2024 | 36.49 | -1.35 | -3.57% | 38.30 | 38.38 | 36.25 | 1,361,214 |
| Mar 07 2024 | 37.84 | -2.24 | -5.59% | 40.36 | 40.785 | 37.31 | 1,027,093 |
| Mar 06 2024 | 40.08 | -0.35 | -0.87% | 40.51 | 40.80 | 39.56 | 690,329 |
| Mar 05 2024 | 40.43 | -1.66 | -3.94% | 41.79 | 42.88 | 40.01 | 1,440,408 |
| Mar 04 2024 | 42.09 | -2.02 | -4.58% | 44.01 | 45.00 | 41.66 | 629,913 |
| Mar 01 2024 | 44.11 | -0.53 | -1.19% | 44.40 | 44.58 | 43.60 | 309,887 |
| Feb 29 2024 | 44.64 | -0.01 | -0.02% | 45.52 | 46.235 | 44.36 | 306,555 |
| Feb 28 2024 | 44.65 | -0.38 | -0.84% | 44.51 | 45.20 | 44.46 | 287,988 |
| Feb 27 2024 | 45.03 | 0.48 | 1.08% | 44.80 | 45.39 | 44.60 | 307,211 |
| Feb 26 2024 | 44.55 | 0.69 | 1.57% | 43.60 | 44.72 | 43.31 | 349,523 |
| Feb 23 2024 | 43.86 | 0.66 | 1.53% | 43.03 | 44.37 | 42.86 | 335,213 |
| Feb 22 2024 | 43.20 | -0.40 | -0.92% | 43.32 | 43.83 | 43.00 | 261,792 |
| Feb 21 2024 | 43.60 | 0.02 | 0.05% | 43.48 | 43.83 | 43.06 | 283,367 |
| Feb 20 2024 | 43.58 | -0.47 | -1.07% | 43.24 | 44.40 | 43.24 | 273,477 |
| Feb 16 2024 | 44.05 | 0.35 | 0.80% | 43.17 | 44.66 | 43.00 | 357,242 |
| Feb 15 2024 | 43.70 | 0.99 | 2.32% | 42.96 | 44.17 | 42.04 | 420,798 |
| Feb 14 2024 | 42.71 | -0.03 | -0.07% | 43.30 | 43.79 | 42.15 | 304,446 |
| Feb 13 2024 | 42.74 | -1.66 | -3.74% | 42.52 | 43.41 | 42.25 | 466,148 |
| Feb 12 2024 | 44.40 | 0.51 | 1.16% | 43.82 | 45.458 | 43.82 | 501,997 |
| Feb 09 2024 | 43.89 | 1.26 | 2.96% | 42.77 | 44.15 | 42.41 | 516,905 |
| Feb 08 2024 | 42.63 | 0.51 | 1.21% | 41.83 | 42.68 | 41.78 | 463,064 |
| Feb 07 2024 | 42.12 | -0.33 | -0.78% | 42.57 | 42.66 | 41.14 | 586,724 |
| Feb 06 2024 | 42.45 | 0.08 | 0.19% | 42.59 | 43.38 | 41.56 | 675,679 |
| Feb 05 2024 | 42.37 | -0.29 | -0.68% | 42.14 | 42.575 | 41.37 | 493,408 |
| Feb 02 2024 | 42.66 | 0.30 | 0.71% | 42.02 | 43.29 | 41.80 | 421,532 |
| Feb 01 2024 | 42.36 | -1.28 | -2.93% | 44.32 | 44.86 | 41.53 | 614,529 |
| Jan 31 2024 | 43.64 | -3.35 | -7.13% | 46.26 | 46.69 | 43.53 | 628,369 |
| Jan 30 2024 | 46.99 | 1.76 | 3.89% | 45.07 | 47.11 | 44.53 | 668,695 |
| Jan 29 2024 | 45.23 | 1.58 | 3.62% | 43.93 | 45.46 | 43.93 | 532,333 |
