The highest closing price for Bancorp (TBBK) last month was $61.70, on April 17. It was up 10.5% for the month. The latest price is $54.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $59.64 | $60.95 | $59.52 | $59.83 | 534,900 |
April 29 2026 | $61.37 | $61.37 | $59.77 | $60.03 | 746,800 |
April 28 2026 | $59.14 | $60.86 | $59.14 | $60.76 | 535,800 |
April 27 2026 | $57.91 | $59.04 | $57.48 | $58.86 | 373,900 |
April 24 2026 | $59.52 | $61.28 | $57.47 | $57.91 | 543,500 |
April 23 2026 | $60.22 | $60.75 | $59.35 | $60.47 | 438,300 |
April 22 2026 | $60.69 | $60.83 | $59.61 | $60.17 | 393,400 |
April 21 2026 | $60.96 | $61.79 | $59.05 | $59.98 | 515,400 |
April 20 2026 | $61.10 | $62.43 | $60.91 | $60.96 | 292,000 |
April 17 2026 | $61.59 | $63.40 | $61.11 | $61.70 | 387,200 |
April 16 2026 | $59.74 | $60.46 | $59.63 | $60.36 | 271,800 |
April 15 2026 | $59.53 | $60.56 | $59.00 | $59.85 | 301,200 |
April 14 2026 | $59.79 | $60.19 | $59.22 | $59.53 | 281,700 |
April 13 2026 | $58.00 | $59.92 | $57.73 | $59.55 | 297,400 |
April 10 2026 | $58.31 | $58.93 | $57.61 | $58.52 | 243,600 |
April 09 2026 | $57.38 | $59.03 | $57.10 | $58.35 | 641,500 |
April 08 2026 | $58.91 | $60.08 | $57.31 | $57.53 | 502,300 |
April 07 2026 | $56.17 | $56.58 | $55.24 | $56.45 | 279,200 |
April 06 2026 | $55.65 | $56.65 | $55.43 | $56.17 | 273,400 |
April 02 2026 | $53.60 | $55.68 | $53.27 | $55.65 | 286,200 |
April 01 2026 | $54.14 | $55.59 | $53.95 | $54.81 | 298,100 |
Daily pricing data for Bancorp dates back to 2/3/2004, and may be incomplete.