The Bancorp, Inc. (TBBK) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TBBK Historical Performance
Short-Term Returns
TBBK Stock Price Trajectory (2011–2026)
As of May 8, 2026, The Bancorp, Inc. (TBBK) trades at $59.50, representing a +16.1% return over the past year. The stock has delivered a +144.4% total return over five years (+19.6% 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 -27.1%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CUBI (+55.2% 1Y), INBK (+17.2% 1Y), and AXON (-29.1% 1Y), TBBK has underperformed the peer group average. Compare TBBK vs CUBI →
TBBK Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 60.41 | 60.74 | 59.35 | 59.50 | 288K | -1.64% |
| 2026-05-06 | 60.91 | 61.27 | 59.50 | 60.49 | 449K | +1.53% |
| 2026-05-05 | 59.23 | 60.09 | 58.69 | 59.58 | 219K | +1.69% |
| 2026-05-04 | 59.22 | 59.94 | 58.07 | 58.59 | 257K | -1.05% |
| 2026-05-01 | 59.66 | 60.41 | 58.54 | 59.21 | 334K | -1.04% |
| 2026-04-30 | 59.64 | 60.95 | 59.52 | 59.83 | 408K | -0.33% |
| 2026-04-29 | 60.55 | 61.37 | 59.76 | 60.03 | 731K | -1.20% |
| 2026-04-28 | 59.37 | 60.85 | 59.14 | 60.76 | 522K | +3.23% |
| 2026-04-27 | 57.91 | 59.04 | 57.48 | 58.86 | 343K | +1.64% |
| 2026-04-24 | 59.52 | 61.27 | 57.48 | 57.91 | 509K | -4.23% |
| 2026-04-23 | 60.22 | 60.75 | 59.35 | 60.47 | 421K | +0.50% |
| 2026-04-22 | 60.69 | 60.83 | 59.61 | 60.17 | 373K | +0.32% |
| 2026-04-21 | 60.96 | 61.65 | 59.05 | 59.98 | 463K | -1.61% |
| 2026-04-20 | 61.65 | 62.43 | 60.91 | 60.96 | 288K | -1.20% |
| 2026-04-17 | 61.59 | 63.39 | 61.11 | 61.70 | 368K | +2.22% |
| 2026-04-16 | 59.74 | 60.47 | 59.63 | 60.36 | 227K | +0.85% |
| 2026-04-15 | 59.83 | 60.60 | 59.00 | 59.85 | 284K | +0.54% |
| 2026-04-14 | 60.05 | 60.19 | 59.22 | 59.53 | 272K | -0.03% |
| 2026-04-13 | 57.90 | 59.91 | 57.73 | 59.55 | 281K | +1.76% |
| 2026-04-10 | 58.31 | 58.92 | 57.61 | 58.52 | 244K | +0.29% |
| 2026-04-09 | 57.38 | 59.01 | 57.10 | 58.35 | 621K | +1.43% |
| 2026-04-08 | 58.37 | 60.08 | 57.34 | 57.53 | 459K | +1.91% |
| 2026-04-07 | 55.92 | 56.58 | 55.24 | 56.45 | 265K | +0.50% |
| 2026-04-06 | 55.65 | 56.65 | 55.33 | 56.17 | 261K | +0.93% |
| 2026-04-02 | 53.58 | 55.68 | 53.27 | 55.65 | 259K | +1.53% |
| 2026-04-01 | 54.30 | 55.59 | 54.30 | 54.81 | 285K | +2.01% |
| 2026-03-31 | 52.86 | 54.29 | 52.41 | 53.73 | 525K | +3.51% |
| 2026-03-30 | 52.39 | 52.64 | 51.43 | 51.91 | 425K | +0.84% |
| 2026-03-27 | 51.50 | 52.30 | 51.13 | 51.48 | 375K | -1.85% |
| 2026-03-26 | 51.65 | 52.70 | 51.58 | 52.45 | 404K | -0.10% |
See TBBK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TBBK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TBBK vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonTBBK — Frequently Asked Questions
Quick answers to the most common questions about buying TBBK stock.
How has TBBK stock performed recently?
TBBK returned +16.1% over the past year, beating its 5-year annualized CAGR of +19.6%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +16.1% places the stock closer to 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 2011-2026, downloadable in CSV format.