The Bancorp, Inc. (TBBK) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -25.2%
- 3M
- -17.6%
- YTD
- -26.1%
- 1Y
- -35.1%
- 3Y
- +13.1%
- 5Y
- +15.5%
Loading 10-year price history...
TBBK Historical Performance
TBBK Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +4.5%
- 2005 annual price return
- +1.7%
- 2006 annual price return
- +74.1%
- 2007 annual price return
- -54.4%
- 2008 annual price return
- -71.3%
- 2009 annual price return
- +80.1%
- 2010 annual price return
- +36.9%
- 2011 annual price return
- -28.8%
- 2012 annual price return
- +49.7%
- 2013 annual price return
- +62.8%
- 2014 annual price return
- -37.7%
- 2015 annual price return
- -38.3%
- 2016 annual price return
- +29.9%
- 2017 annual price return
- +22.6%
- 2018 annual price return
- -20.2%
- 2019 annual price return
- +57.4%
- 2020 annual price return
- +5.9%
- 2021 annual price return
- +86.8%
- 2022 annual price return
- +10.5%
- 2023 annual price return
- +31.5%
- 2024 annual price return
- +37.2%
- 2025 annual price return
- +30.6%
- 2026 annual price return
- -0.9%
TBBK Stock Price Trajectory (2004–2026)
As of September 25, 2026, The Bancorp, Inc. (TBBK) trades at $49.99, representing a -35.1% return over the past year. The stock has delivered a +105.1% total return over five years (+15.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $81.65 on October 15, 2025. From this peak, TBBK has corrected -38.8%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CUBI (+16.7% 1Y), INBK (+7.3% 1Y), and AXON (-36.2% 1Y), TBBK has underperformed the peer group average. Compare TBBK vs CUBI →
TBBK Historical Price Data · from 2004
Rows 1–50 of 5,697| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 49.50 | 50.11 | 49.05 | 49.99 | 554K | +0.91% |
| 2026-09-23 | 50.55 | 50.94 | 49.43 | 49.54 | 499K | -2.08% |
| 2026-09-22 | 51.15 | 51.47 | 50.58 | 50.59 | 532K | +0.62% |
| 2026-09-21 | 50.59 | 50.98 | 50.16 | 50.28 | 423K | +0.10% |
| 2026-09-18 | 50.59 | 50.97 | 49.82 | 50.23 | 1.67M | -0.83% |
| 2026-09-17 | 51.26 | 51.26 | 49.89 | 50.65 | 515K | -0.16% |
| 2026-09-16 | 50.37 | 50.95 | 49.80 | 50.73 | 965K | +1.40% |
| 2026-09-15 | 50.49 | 51.30 | 49.93 | 50.03 | 658K | -0.40% |
| 2026-09-14 | 50.46 | 51.00 | 49.61 | 50.23 | 770K | -0.79% |
| 2026-09-11 | 51.09 | 51.36 | 50.04 | 50.63 | 597K | +0.66% |
| 2026-09-10 | 49.97 | 51.39 | 49.77 | 50.30 | 795K | +0.54% |
| 2026-09-09 | 53.04 | 54.26 | 48.48 | 50.03 | 2.93M | -22.33% |
| 2026-09-08 | 65.83 | 65.91 | 63.96 | 64.41 | 462K | -3.68% |
| 2026-09-04 | 67.08 | 67.84 | 66.72 | 66.87 | 218K | -1.28% |
| 2026-09-03 | 67.20 | 68.10 | 66.79 | 67.74 | 227K | +1.94% |
| 2026-09-02 | 64.83 | 66.55 | 64.70 | 66.45 | 243K | +3.26% |
| 2026-09-01 | 64.64 | 65.56 | 63.64 | 64.35 | 284K | -1.00% |
| 2026-08-31 | 65.42 | 67.38 | 63.77 | 65.00 | 268K | -1.07% |
| 2026-08-28 | 66.76 | 66.97 | 65.65 | 65.70 | 185K | -1.11% |
| 2026-08-27 | 66.50 | 66.64 | 65.10 | 66.44 | 175K | +0.21% |
| 2026-08-26 | 67.34 | 67.37 | 66.05 | 66.30 | 194K | -1.02% |
| 2026-08-25 | 66.88 | 67.28 | 66.15 | 66.98 | 210K | +0.27% |
| 2026-08-24 | 67.03 | 68.01 | 66.57 | 66.80 | 167K | -0.58% |
| 2026-08-21 | 67.40 | 67.58 | 66.10 | 67.19 | 305K | +0.42% |
| 2026-08-20 | 67.51 | 67.58 | 66.19 | 66.91 | 309K | -1.47% |
| 2026-08-19 | 68.66 | 69.61 | 67.31 | 67.91 | 481K | -0.60% |
| 2026-08-18 | 68.30 | 69.11 | 67.76 | 68.32 | 263K | +0.07% |
| 2026-08-17 | 69.68 | 70.47 | 68.16 | 68.27 | 357K | -2.02% |
| 2026-08-14 | 69.14 | 69.85 | 68.55 | 69.68 | 194K | +0.78% |
| 2026-08-13 | 70.57 | 71.52 | 69.04 | 69.14 | 263K | -0.52% |
| 2026-08-12 | 69.60 | 69.94 | 68.88 | 69.50 | 310K | +0.06% |
| 2026-08-11 | 69.10 | 70.18 | 68.84 | 69.46 | 273K | +0.77% |
| 2026-08-10 | 68.93 | 69.97 | 68.44 | 68.93 | 337K | -1.02% |
| 2026-08-07 | 70.54 | 70.81 | 69.47 | 69.64 | 287K | -1.57% |
| 2026-08-06 | 72.02 | 72.45 | 70.69 | 70.75 | 403K | -1.38% |
| 2026-08-05 | 72.42 | 73.02 | 71.65 | 71.74 | 369K | -0.43% |
| 2026-08-04 | 71.00 | 72.86 | 70.00 | 72.05 | 563K | +1.48% |
| 2026-08-03 | 69.04 | 72.25 | 68.23 | 71.00 | 684K | +5.86% |
| 2026-07-31 | 65.13 | 68.65 | 64.54 | 67.07 | 633K | +3.54% |
| 2026-07-30 | 67.85 | 67.99 | 64.51 | 64.78 | 926K | -4.16% |
| 2026-07-29 | 68.12 | 68.79 | 66.71 | 67.59 | 418K | -1.77% |
| 2026-07-28 | 68.02 | 69.14 | 67.61 | 68.81 | 412K | +2.09% |
| 2026-07-27 | 67.61 | 69.00 | 67.09 | 67.40 | 384K | +0.63% |
| 2026-07-24 | 66.36 | 67.44 | 65.68 | 66.98 | 336K | +1.90% |
| 2026-07-23 | 65.46 | 65.78 | 64.33 | 65.73 | 561K | -1.13% |
| 2026-07-22 | 67.17 | 68.56 | 65.94 | 66.48 | 416K | -0.89% |
| 2026-07-21 | 67.22 | 67.96 | 66.27 | 67.08 | 260K | -0.21% |
| 2026-07-20 | 68.31 | 69.86 | 67.14 | 67.22 | 282K | -1.73% |
| 2026-07-17 | 68.59 | 69.64 | 67.70 | 68.40 | 362K | -1.41% |
| 2026-07-16 | 68.35 | 70.91 | 68.35 | 69.38 | 666K | +1.51% |
TBBK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TBBK — Frequently Asked Questions
Quick answers to the most common questions about buying TBBK stock.
How has TBBK stock performed recently?
TBBK declined -35.1% over the past year, below its 5-year annualized CAGR of +15.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TBBK's all-time high price?
The Bancorp, Inc. reached $81.65 on 2025-10-15. The 52-week high is $81.65. Current 1-year return of -35.1% places the stock further from historical peaks.
Where can I download TBBK historical price data?
This page provides TBBK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.