The closing price for Bancorp (TBBK) last year was $38.56, on December 29. It was up 34.7% for the year. The latest price is $33.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2023 | $39.74 | $39.86 | $38.52 | $38.56 | 346,929 |
| December 28 2023 | $39.85 | $40.02 | $39.36 | $39.79 | 255,914 |
| December 27 2023 | $40.25 | $40.30 | $39.64 | $39.85 | 325,008 |
| December 26 2023 | $40.36 | $40.61 | $40.00 | $40.35 | 277,714 |
| December 22 2023 | $40.41 | $41.05 | $39.99 | $40.19 | 342,445 |
| December 21 2023 | $41.24 | $41.30 | $39.95 | $40.07 | 688,508 |
| December 20 2023 | $41.87 | $42.46 | $40.52 | $40.53 | 446,460 |
| December 19 2023 | $40.99 | $42.13 | $40.86 | $41.95 | 396,414 |
| December 18 2023 | $40.98 | $41.86 | $40.26 | $40.59 | 474,772 |
| December 15 2023 | $41.82 | $42.07 | $39.87 | $40.51 | 1,117,357 |
| December 14 2023 | $41.18 | $42.27 | $40.65 | $41.51 | 533,541 |
| December 13 2023 | $39.23 | $40.49 | $38.48 | $40.25 | 471,416 |
| December 12 2023 | $39.11 | $39.44 | $38.92 | $39.19 | 416,975 |
| December 11 2023 | $39.46 | $39.46 | $38.61 | $38.95 | 605,153 |
| December 08 2023 | $39.80 | $40.41 | $38.73 | $39.29 | 705,719 |
| December 07 2023 | $39.14 | $39.88 | $37.80 | $39.87 | 678,750 |
| December 06 2023 | $39.96 | $40.99 | $38.85 | $38.93 | 626,368 |
| December 05 2023 | $39.87 | $39.87 | $38.71 | $39.42 | 341,795 |
| December 04 2023 | $38.62 | $40.44 | $38.62 | $39.99 | 880,722 |
| December 01 2023 | $38.80 | $40.05 | $38.63 | $39.09 | 644,976 |
| November 30 2023 | $39.30 | $39.65 | $38.77 | $39.01 | 342,618 |
| November 29 2023 | $39.05 | $39.95 | $38.99 | $39.10 | 449,804 |
| November 28 2023 | $38.10 | $38.81 | $37.75 | $38.71 | 379,591 |
| November 27 2023 | $38.69 | $38.69 | $37.84 | $38.24 | 231,694 |
| November 24 2023 | $39.02 | $39.18 | $38.56 | $38.88 | 63,551 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
