The highest closing price for Bancorp (TBBK) last month was $34.90, on April 23. It was down 10.9% for the month. The latest price is $32.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| April 30 2024 | $31.30 | $31.30 | $29.92 | $29.94 | 807,931 |
| April 29 2024 | $31.01 | $31.39 | $30.23 | $31.11 | 1,462,320 |
| April 26 2024 | $33.62 | $34.42 | $30.64 | $30.80 | 1,604,035 |
| April 25 2024 | $33.63 | $34.02 | $33.12 | $33.41 | 789,536 |
| April 24 2024 | $34.69 | $34.96 | $33.50 | $33.60 | 700,068 |
| April 23 2024 | $34.53 | $35.57 | $34.53 | $34.90 | 661,211 |
| April 22 2024 | $33.95 | $34.62 | $33.90 | $34.50 | 452,053 |
| April 19 2024 | $33.04 | $33.98 | $33.04 | $33.94 | 559,966 |
| April 18 2024 | $32.86 | $33.58 | $32.77 | $33.19 | 640,624 |
| April 17 2024 | $32.60 | $33.06 | $32.22 | $32.84 | 636,071 |
| April 16 2024 | $31.69 | $32.80 | $31.47 | $32.28 | 590,138 |
| April 15 2024 | $31.46 | $32.07 | $31.38 | $31.91 | 664,902 |
| April 12 2024 | $31.14 | $31.67 | $30.99 | $31.48 | 665,878 |
| April 11 2024 | $31.67 | $31.67 | $31.07 | $31.40 | 488,108 |
| April 10 2024 | $31.82 | $31.96 | $31.09 | $31.52 | 618,826 |
| April 09 2024 | $32.45 | $32.73 | $32.06 | $32.68 | 309,442 |
| April 08 2024 | $32.37 | $32.71 | $32.13 | $32.28 | 250,687 |
| April 05 2024 | $31.54 | $32.30 | $31.54 | $31.97 | 623,208 |
| April 04 2024 | $32.32 | $32.80 | $31.86 | $32.03 | 451,862 |
| April 03 2024 | $32.15 | $32.57 | $31.74 | $31.75 | 427,513 |
| April 02 2024 | $32.52 | $32.66 | $31.84 | $32.43 | 634,159 |
| April 01 2024 | $33.61 | $33.61 | $32.47 | $32.94 | 456,286 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
