The closing price for Bancorp (TBBK) in 2009 was $6.86, on December 31, 2009. It was up 82.9% for the year. The latest price is $61.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $6.69 | $6.94 | $6.58 | $6.86 | 30,594 |
December 30 2009 | $6.85 | $6.85 | $6.58 | $6.67 | 43,109 |
December 29 2009 | $6.92 | $6.92 | $6.78 | $6.88 | 16,896 |
December 28 2009 | $6.90 | $6.94 | $6.71 | $6.92 | 45,185 |
December 24 2009 | $6.85 | $7.00 | $6.78 | $6.86 | 11,450 |
December 23 2009 | $6.85 | $7.02 | $6.71 | $6.87 | 21,673 |
December 22 2009 | $6.91 | $7.05 | $6.74 | $6.83 | 53,533 |
December 21 2009 | $7.06 | $7.29 | $6.88 | $6.92 | 62,854 |
December 18 2009 | $6.62 | $7.18 | $6.48 | $7.00 | 340,215 |
December 17 2009 | $6.51 | $6.65 | $6.30 | $6.60 | 67,464 |
December 16 2009 | $6.92 | $7.10 | $6.45 | $6.51 | 125,273 |
December 15 2009 | $7.14 | $7.14 | $6.89 | $6.89 | 192,196 |
December 14 2009 | $7.00 | $7.30 | $6.90 | $7.16 | 115,715 |
December 11 2009 | $6.72 | $6.97 | $6.60 | $6.94 | 71,709 |
December 10 2009 | $6.39 | $6.76 | $6.39 | $6.72 | 119,596 |
December 09 2009 | $6.58 | $6.58 | $6.25 | $6.43 | 59,005 |
December 08 2009 | $6.63 | $6.69 | $6.42 | $6.55 | 181,819 |
December 07 2009 | $6.62 | $6.74 | $6.62 | $6.69 | 46,332 |
December 04 2009 | $6.24 | $6.63 | $6.15 | $6.60 | 87,678 |
December 03 2009 | $6.13 | $6.20 | $6.00 | $6.13 | 184,906 |
December 02 2009 | $6.01 | $6.11 | $6.00 | $6.10 | 41,244 |
December 01 2009 | $5.88 | $6.05 | $5.75 | $5.99 | 123,736 |
November 30 2009 | $5.63 | $5.86 | $5.49 | $5.81 | 94,764 |
November 27 2009 | $5.69 | $5.79 | $5.64 | $5.64 | 40,347 |
November 25 2009 | $5.99 | $6.18 | $5.81 | $5.83 | 99,672 |
Daily pricing data for Bancorp dates back to 2/3/2004, and may be incomplete.