Bancorp Stock Price History
NASDAQ: TBBKFinanceMajor BanksUSD
48.25-1.08 (-2.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TBBK price history at a glance
The price history for Bancorp (TBBK) on this page begins on February 2, 2004, when the stock closed at $15.72; it most recently closed at $48.25 on October 5, 2026. The highest price in this record is $81.65, reached on October 13, 2025; the latest close is 40.9% below that peak. Across the 21 complete calendar years in the table, TBBK finished higher in 15 and lower in 6. Its best year was 2021 (+85.4%) and its worst was 2008 (-70.1%).
Over roughly 23 years the share price changed +206.9%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, TBBK has lost 37.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $81.65
- Date of high
- Oct 13, 2025
- Low since 2004
- $2.09
- Date of low
- Dec 29, 2008
- 52-week high
- $81.65
- 52-week low
- $47.01
- IPO year
- 2004
- Last close
- $48.25
TBBK returns
1 week
-1.15%
1 month
-3.56%
3 months
-27.44%
6 months
-17.55%
Year to date
-28.54%
1 year
-37.22%
3 years
+43.26%
5 years
+61.80%
TBBK price return, excluding dividends.
TBBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.25 | -28.69% |
| 2025 | 67.66 | +26.02% |
| 2024 | 53.69 | +39.24% |
| 2023 | 38.56 | +35.87% |
| 2022 | 28.38 | +12.13% |
| 2021 | 25.31 | +85.42% |
| 2020 | 13.65 | +7.91% |
| 2019 | 12.65 | +49.70% |
| 2018 | 8.45 | -14.47% |
| 2017 | 9.88 | +25.70% |
| 2016 | 7.86 | +23.39% |
| 2015 | 6.37 | -38.33% |
| 2014 | 10.33 | -41.01% |
| 2013 | 17.51 | +61.23% |
| 2012 | 10.86 | +50.21% |
| 2011 | 7.23 | -28.91% |
| 2010 | 10.17 | +48.25% |
| 2009 | 6.86 | +80.05% |
| 2008 | 3.81 | -70.14% |
| 2007 | 12.76 | -56.89% |
| 2006 | 29.60 | +74.12% |
| 2005 | 17.00 | +1.67% |
| 2004* | 16.72 | +6.36% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
TBBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.30 | 49.30 | 47.88 | 48.25 | -2.19% | |
| 47.96 | 49.56 | 47.88 | 49.33 | +2.49% | |
| 47.95 | 48.51 | 47.38 | 48.13 | -0.64% | |
| 48.75 | 49.41 | 48.44 | 48.44 | +0.23% | |
| 48.92 | 48.99 | 48.16 | 48.33 | -0.98% | |
| 49.50 | 49.96 | 48.43 | 48.81 | -0.27% | |
| 48.00 | 49.13 | 47.01 | 48.94 | +1.62% | |
| 48.65 | 49.15 | 47.41 | 48.16 | -0.82% | |
| 49.16 | 49.41 | 48.15 | 48.56 | -1.22% | |
| 50.56 | 50.58 | 49.16 | 49.16 | -2.81% | |
| 50.34 | 51.15 | 50.23 | 50.58 | +1.18% | |
| 49.50 | 50.11 | 49.05 | 49.99 | +0.91% | |
| 50.55 | 50.94 | 49.43 | 49.54 | -2.08% | |
| 51.14 | 51.47 | 50.57 | 50.59 | +0.62% | |
| 50.54 | 50.98 | 50.16 | 50.28 | +0.10% | |
| 50.64 | 50.97 | 49.82 | 50.23 | -0.83% | |
| 51.00 | 51.25 | 49.89 | 50.65 | -0.16% | |
| 50.37 | 51.00 | 49.80 | 50.73 | +1.40% | |
| 50.49 | 51.31 | 49.92 | 50.03 | -0.40% | |
| 50.45 | 51.00 | 49.60 | 50.23 | -0.79% | |
| 51.09 | 51.39 | 50.00 | 50.63 | +0.66% | |
| 49.97 | 51.40 | 49.75 | 50.30 | +0.54% | |
| 53.32 | 54.26 | 48.41 | 50.03 | -22.33% | |
| 65.71 | 65.91 | 63.89 | 64.41 | -3.68% | |
| 67.45 | 67.81 | 66.72 | 66.87 | -1.28% | |
| 66.79 | 68.10 | 66.79 | 67.74 | +1.94% | |
| 64.83 | 66.56 | 64.70 | 66.45 | +3.26% | |
| 64.64 | 65.56 | 63.64 | 64.35 | -1.00% | |
| 65.42 | 67.38 | 63.78 | 65.00 | -1.07% | |
| 66.76 | 67.37 | 65.67 | 65.70 | -1.11% | |
| 65.91 | 66.96 | 65.10 | 66.44 | +0.21% | |
| 67.34 | 67.37 | 66.05 | 66.30 | -1.02% | |
| 66.88 | 67.28 | 66.15 | 66.98 | +0.27% | |
| 67.03 | 68.01 | 66.57 | 66.80 | -0.58% | |
| 67.40 | 67.58 | 66.10 | 67.19 | +0.42% | |
| 67.51 | 67.58 | 66.19 | 66.91 | -1.47% | |
| 68.66 | 69.61 | 67.31 | 67.91 | -0.60% | |
| 68.30 | 69.12 | 67.76 | 68.32 | +0.07% | |
| 69.68 | 70.47 | 68.16 | 68.27 | -2.02% | |
| 69.14 | 69.85 | 68.55 | 69.68 | +0.78% | |
| 70.57 | 71.52 | 69.04 | 69.14 | -0.52% | |
| 69.60 | 69.94 | 68.88 | 69.50 | +0.06% | |
| 69.10 | 70.18 | 68.84 | 69.46 | +0.77% | |
| 68.93 | 69.97 | 68.44 | 68.93 | -1.02% | |
| 70.54 | 70.81 | 69.47 | 69.64 | -1.57% | |
| 72.02 | 72.45 | 70.69 | 70.75 | -1.38% | |
| 72.42 | 73.02 | 71.65 | 71.74 | -0.43% | |
| 71.00 | 72.86 | 70.00 | 72.05 | +1.48% | |
| 69.04 | 72.25 | 68.23 | 71.00 | +5.86% | |
| 65.13 | 68.65 | 64.54 | 67.07 | +3.54% | |
| 67.85 | 67.99 | 64.51 | 64.78 | -4.16% | |
| 68.12 | 68.79 | 66.71 | 67.59 | -1.77% | |
| 68.02 | 69.14 | 67.62 | 68.81 | +2.09% | |
| 67.61 | 69.00 | 67.09 | 67.40 | +0.63% | |
| 66.36 | 67.45 | 65.68 | 66.98 | +1.90% | |
| 65.46 | 65.78 | 64.33 | 65.73 | -1.13% | |
| 67.17 | 68.56 | 65.94 | 66.48 | -0.89% | |
| 67.22 | 67.96 | 66.27 | 67.08 | -0.21% | |
| 68.31 | 69.86 | 67.14 | 67.22 | -1.73% | |
| 68.59 | 69.64 | 67.70 | 68.40 | -1.41% | |
| 68.35 | 70.91 | 68.35 | 69.38 | +1.51% | |
| 66.27 | 68.65 | 66.27 | 68.35 | +3.29% | |
| 66.26 | 66.90 | 65.77 | 66.17 | -0.48% | |
| 66.35 | 66.99 | 66.00 | 66.49 | -0.02% | |
| 67.02 | 67.30 | 66.18 | 66.50 | -0.06% | |
| 65.30 | 67.74 | 65.19 | 66.54 | +5.57% | |
| 64.85 | 65.25 | 62.18 | 63.03 | -3.95% | |
| 65.22 | 66.40 | 64.76 | 65.62 | +1.05% | |
| 63.95 | 64.98 | 63.49 | 64.94 | +1.64% | |
| 65.25 | 65.32 | 63.48 | 63.89 | -1.01% | |
| 62.90 | 66.36 | 62.75 | 64.54 | +3.03% | |
| 61.67 | 62.92 | 61.11 | 62.64 | +1.56% | |
| 61.91 | 62.44 | 61.25 | 61.68 | -0.95% | |
| 61.91 | 62.75 | 61.80 | 62.27 | +0.58% | |
| 60.65 | 62.00 | 60.42 | 61.91 | +2.08% | |
| 59.18 | 61.06 | 59.18 | 60.65 | +2.50% | |
| 56.85 | 59.24 | 56.84 | 59.17 | +4.08% | |
| 56.17 | 57.49 | 56.15 | 56.85 | +1.21% | |
| 55.83 | 56.63 | 55.46 | 56.17 | +1.59% | |
| 55.45 | 56.71 | 54.50 | 55.29 | -1.25% | |
| 56.61 | 57.12 | 55.35 | 55.99 | -0.12% | |
| 57.77 | 59.04 | 55.70 | 56.06 | -2.44% | |
| 57.04 | 57.83 | 56.77 | 57.46 | +1.70% | |
| 55.16 | 56.96 | 54.85 | 56.50 | +2.82% | |
| 54.69 | 55.59 | 54.45 | 54.95 | +0.51% | |
| 54.62 | 56.29 | 53.99 | 54.67 | +0.81% | |
| 54.36 | 54.75 | 54.01 | 54.23 | +0.22% | |
| 53.54 | 54.61 | 53.13 | 54.11 | +1.06% | |
| 52.94 | 54.14 | 52.94 | 53.54 | +2.88% | |
| 54.03 | 54.50 | 51.95 | 52.04 | -4.62% | |
| 54.15 | 55.03 | 54.07 | 54.56 | +0.13% | |
| 54.99 | 55.13 | 53.80 | 54.49 | -1.21% | |
| 55.23 | 55.38 | 54.53 | 55.16 | +0.16% | |
| 55.55 | 55.55 | 54.33 | 55.07 | -0.86% | |
| 56.05 | 56.55 | 55.13 | 55.55 | -0.82% | |
| 55.53 | 57.01 | 55.42 | 56.01 | +1.25% | |
| 55.07 | 55.68 | 54.89 | 55.32 | +0.45% | |
| 54.44 | 55.21 | 53.50 | 55.07 | +0.31% | |
| 53.98 | 54.94 | 52.77 | 54.90 | +2.39% | |
| 54.19 | 54.39 | 53.23 | 53.62 | -1.20% | |
| 54.79 | 55.84 | 54.17 | 54.27 | +0.07% | |
| 54.08 | 54.39 | 53.56 | 54.23 | -1.00% | |
| 53.23 | 54.90 | 53.07 | 54.78 | +4.10% | |
| 53.40 | 54.13 | 52.29 | 52.62 | -1.74% | |
| 55.17 | 55.17 | 52.69 | 53.55 | -2.83% | |
| 56.52 | 56.95 | 54.87 | 55.11 | -3.32% | |
| 59.70 | 59.70 | 56.67 | 57.00 | -4.20% | |
| 60.41 | 60.75 | 59.35 | 59.50 | -1.64% | |
| 60.62 | 61.27 | 59.50 | 60.49 | +1.53% | |
| 58.70 | 60.09 | 58.69 | 59.58 | +1.69% | |
| 59.02 | 59.94 | 58.07 | 58.59 | -1.05% | |
| 59.66 | 60.41 | 58.54 | 59.21 | -1.04% | |
| 59.64 | 60.95 | 59.52 | 59.83 | -0.33% | |
| 61.37 | 61.37 | 59.77 | 60.03 | -1.20% | |
| 59.14 | 60.86 | 59.14 | 60.76 | +3.23% | |
| 57.91 | 59.04 | 57.48 | 58.86 | +1.64% | |
| 59.52 | 61.28 | 57.47 | 57.91 | -4.23% | |
| 60.22 | 60.75 | 59.35 | 60.47 | +0.50% | |
| 60.69 | 60.83 | 59.61 | 60.17 | +0.32% | |
| 60.96 | 61.79 | 59.05 | 59.98 | -1.61% | |
| 61.10 | 62.43 | 60.91 | 60.96 | -1.20% | |
| 61.59 | 63.40 | 61.11 | 61.70 | +2.22% | |
| 59.74 | 60.46 | 59.63 | 60.36 | +0.85% | |
| 59.53 | 60.56 | 59.00 | 59.85 | +0.54% | |
| 59.79 | 60.19 | 59.22 | 59.53 | -0.03% | |
| 58.00 | 59.92 | 57.73 | 59.55 | +1.76% | |
| 58.31 | 58.93 | 57.61 | 58.52 | +0.29% | |
| 57.38 | 59.03 | 57.10 | 58.35 | +1.43% | |
| 58.91 | 60.08 | 57.31 | 57.53 | +1.91% | |
| 56.17 | 56.58 | 55.24 | 56.45 | +0.50% | |
| 55.65 | 56.65 | 55.43 | 56.17 | +0.93% | |
| 53.60 | 55.68 | 53.27 | 55.65 | +1.53% | |
| 54.14 | 55.59 | 53.95 | 54.81 | +2.01% | |
| 52.86 | 54.29 | 52.41 | 53.73 | +3.51% | |
| 52.39 | 52.64 | 51.43 | 51.91 | +0.84% | |
| 51.78 | 52.48 | 51.13 | 51.48 | -1.85% | |
| 51.65 | 52.70 | 51.58 | 52.45 | -0.10% | |
| 53.70 | 54.28 | 52.22 | 52.50 | -0.85% | |
| 53.04 | 54.04 | 52.30 | 52.95 | -1.47% | |
| 54.40 | 55.74 | 53.69 | 53.74 | +2.15% | |
| 52.74 | 52.87 | 52.01 | 52.61 | -0.51% | |
| 51.82 | 53.16 | 51.12 | 52.88 | +1.01% | |
| 53.10 | 53.53 | 51.90 | 52.35 | -1.49% | |
| 53.64 | 54.34 | 52.68 | 53.14 | +0.09% | |
| 54.33 | 54.53 | 53.01 | 53.09 | -0.86% | |
| 53.72 | 54.67 | 53.07 | 53.55 | +0.47% | |
| 52.34 | 54.02 | 51.86 | 53.30 | +1.08% | |
| 52.60 | 54.32 | 51.87 | 52.73 | -0.90% | |
| 52.98 | 54.76 | 52.15 | 53.21 | +0.43% | |
| 51.12 | 53.64 | 50.20 | 52.98 | +0.61% | |
| 52.56 | 52.79 | 51.00 | 52.66 | -3.87% | |
| 54.73 | 56.02 | 53.90 | 54.78 | -0.94% | |
| 55.21 | 56.06 | 54.44 | 55.30 | +1.21% | |
| 52.87 | 55.35 | 51.77 | 54.64 | +0.94% | |
| 51.50 | 54.47 | 51.49 | 54.13 | +3.12% | |
| 55.51 | 56.28 | 52.28 | 52.49 | -8.20% | |
| 57.52 | 58.49 | 56.30 | 57.18 | -0.94% | |
| 57.25 | 58.09 | 56.50 | 57.72 | +2.56% | |
| 55.12 | 56.58 | 54.79 | 56.28 | +2.27% | |
| 57.79 | 58.20 | 54.57 | 55.03 | -5.50% | |
| 57.64 | 58.78 | 56.55 | 58.23 | +0.64% | |
| 57.12 | 57.90 | 56.50 | 57.86 | +0.38% | |
| 59.65 | 60.83 | 57.43 | 57.64 | -3.24% | |
| 58.54 | 59.96 | 57.90 | 59.57 | +1.71% | |
| 56.72 | 58.71 | 56.01 | 58.57 | +4.87% | |
| 57.95 | 58.84 | 55.14 | 55.85 | -2.09% | |
| 60.39 | 61.56 | 55.91 | 57.04 | -3.94% | |
| 62.01 | 62.91 | 59.17 | 59.38 | -4.30% | |
| 61.28 | 62.79 | 61.28 | 62.05 | +0.05% | |
| 60.29 | 62.27 | 59.69 | 62.02 | +5.94% | |
| 59.79 | 61.28 | 57.76 | 58.54 | -2.82% | |
| 60.73 | 61.45 | 59.60 | 60.24 | -0.64% | |
| 62.71 | 63.88 | 59.31 | 60.63 | -3.41% | |
| 59.10 | 63.51 | 58.50 | 62.77 | +5.60% | |
| 67.01 | 70.22 | 58.83 | 59.44 | -15.72% | |
| 67.70 | 70.53 | 67.29 | 70.53 | +5.05% | |
| 68.67 | 69.29 | 67.01 | 67.14 | -1.76% | |
| 67.72 | 68.47 | 66.90 | 68.34 | +1.24% | |
| 67.09 | 68.71 | 66.76 | 67.50 | +0.46% | |
| 70.60 | 70.96 | 66.67 | 67.19 | -5.75% | |
| 69.97 | 72.89 | 69.97 | 71.29 | +2.52% | |
| 67.35 | 70.36 | 66.36 | 69.54 | +4.57% | |
| 68.22 | 68.96 | 66.42 | 66.50 | -4.55% | |
| 70.21 | 70.25 | 69.00 | 69.67 | -1.02% | |
| 70.01 | 71.15 | 69.48 | 70.39 | +0.90% | |
| 69.42 | 69.89 | 68.48 | 69.76 | +0.42% | |
| 70.02 | 70.10 | 69.00 | 69.47 | +0.04% | |
| 68.96 | 69.87 | 68.73 | 69.44 | -0.53% | |
| 71.02 | 71.71 | 69.50 | 69.81 | -0.73% | |
| 69.08 | 71.32 | 69.08 | 70.32 | +1.34% | |
| 69.35 | 70.20 | 67.95 | 69.39 | -0.10% | |
| 68.97 | 70.56 | 68.55 | 69.46 | -0.04% | |
| 67.61 | 70.30 | 67.61 | 69.49 | +2.70% | |
| 67.69 | 68.58 | 66.06 | 67.66 | +0.21% | |
| 68.64 | 68.84 | 67.17 | 67.52 | -1.07% | |
| 68.81 | 68.90 | 68.23 | 68.25 | -0.89% | |
| 69.59 | 70.44 | 68.57 | 68.86 | -1.42% | |
| 71.09 | 71.18 | 69.57 | 69.85 | -1.41% | |
| 70.32 | 71.23 | 70.32 | 70.85 | +0.48% | |
| 70.34 | 71.36 | 70.16 | 70.51 | +0.17% | |
| 69.33 | 72.00 | 69.33 | 70.39 | +2.21% | |
| 68.45 | 69.26 | 67.92 | 68.87 | +0.60% | |
| 68.46 | 68.97 | 67.54 | 68.46 | +1.17% | |
| 67.58 | 68.80 | 66.85 | 67.67 | +0.13% | |
| 68.94 | 69.00 | 66.94 | 67.58 | -1.53% | |
| 69.82 | 70.44 | 67.84 | 68.63 | -0.22% | |
| 69.76 | 70.30 | 68.63 | 68.78 | -0.81% | |
| 69.04 | 70.95 | 69.04 | 69.34 | +0.19% | |
| 66.38 | 69.80 | 65.95 | 69.21 | +4.40% | |
| 66.30 | 67.73 | 66.06 | 66.29 | -0.15% | |
| 65.99 | 67.58 | 65.34 | 66.39 | +0.61% | |
| 65.23 | 66.28 | 65.23 | 65.99 | +0.52% | |
| 66.48 | 67.11 | 65.47 | 65.65 | -1.99% | |
| 65.10 | 67.43 | 64.99 | 66.98 | +3.46% | |
| 64.82 | 65.59 | 64.41 | 64.74 | +0.51% | |
| 63.32 | 64.61 | 63.00 | 64.41 | +0.53% | |
| 64.13 | 64.73 | 63.92 | 64.07 | -0.16% | |
| 64.45 | 65.64 | 64.14 | 64.17 | -0.25% | |
| 63.70 | 65.81 | 63.15 | 64.33 | +1.63% | |
| 62.02 | 63.84 | 61.55 | 63.30 | +2.05% | |
| 59.41 | 62.58 | 59.41 | 62.03 | +4.29% | |
| 60.57 | 61.77 | 58.99 | 59.48 | +0.12% | |
| 59.62 | 60.06 | 58.48 | 59.41 | -0.44% | |
| 59.29 | 60.43 | 59.01 | 59.67 | -0.08% | |
| 61.69 | 62.45 | 59.54 | 59.72 | -2.96% | |
| 61.49 | 61.91 | 60.85 | 61.54 | -0.93% | |
| 63.37 | 64.28 | 61.76 | 62.12 | -2.28% | |
| 64.31 | 65.87 | 63.41 | 63.57 | -1.18% | |
| 63.32 | 64.71 | 62.47 | 64.33 | +3.03% | |
| 62.47 | 63.44 | 61.70 | 62.44 | +0.32% | |
| 61.27 | 62.36 | 60.73 | 62.24 | +1.22% | |
| 61.96 | 62.94 | 60.76 | 61.49 | -1.95% | |
| 61.97 | 63.04 | 61.37 | 62.71 | +0.87% | |
| 62.08 | 62.93 | 60.90 | 62.17 | -1.21% | |
| 65.11 | 65.32 | 62.18 | 62.93 | -3.73% | |
| 69.13 | 70.44 | 64.52 | 65.37 | -15.32% | |
| 77.76 | 79.30 | 76.61 | 77.20 | -0.57% | |
| 79.19 | 80.56 | 77.23 | 77.64 | -1.93% | |
| 78.82 | 79.31 | 77.77 | 79.17 | +0.47% | |
| 79.17 | 79.84 | 78.06 | 78.80 | +0.08% | |
| 77.14 | 79.22 | 76.56 | 78.74 | +4.18% | |
| 74.75 | 76.60 | 73.47 | 75.58 | +1.12% | |
| 75.28 | 76.13 | 74.19 | 74.74 | -0.24% | |
| 73.67 | 75.24 | 73.33 | 74.92 | +1.66% | |
| 71.99 | 74.17 | 71.79 | 73.70 | +3.16% | |
| 72.75 | 73.27 | 71.38 | 71.44 | -0.33% | |
| 77.54 | 78.11 | 70.89 | 71.68 | -8.24% | |
| 80.60 | 81.65 | 77.72 | 78.12 | -2.76% | |
| 75.25 | 81.25 | 75.00 | 80.34 | +5.21% | |
| 74.19 | 76.40 | 74.19 | 76.36 | +5.24% | |
| 77.00 | 77.64 | 72.41 | 72.56 | -5.58% | |
| 76.50 | 77.22 | 75.89 | 76.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TBBK chart for longer ranges.