The Bancorp, Inc. (TBBK) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +3.5%
- 3M
- +7.3%
- YTD
- -17.0%
- 1Y
- +10.8%
- 3Y
- +18.0%
- 5Y
- +19.8%
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
- -22.4%
TBBK Stock Price Trajectory (2004–2026)
As of June 22, 2026, The Bancorp, Inc. (TBBK) trades at $56.17, representing a +10.8% return over the past year. The stock has delivered a +146.3% total return over five years (+19.8% 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 -31.2%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CUBI (+47.3% 1Y), INBK (+10.8% 1Y), and AXON (-45.1% 1Y), TBBK has underperformed the peer group average. Compare TBBK vs CUBI →
TBBK Historical Price Data · from 2004
Rows 1–50 of 5,631| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 55.83 | 56.63 | 55.46 | 56.17 | 984K | +1.59% |
| 2026-06-17 | 55.45 | 56.71 | 54.50 | 55.29 | 453K | -1.25% |
| 2026-06-16 | 56.28 | 57.12 | 55.34 | 55.99 | 405K | -0.12% |
| 2026-06-15 | 57.77 | 59.04 | 55.70 | 56.06 | 108K | -2.44% |
| 2026-06-12 | 57.04 | 57.83 | 56.77 | 57.46 | 359K | +1.70% |
| 2026-06-11 | 55.16 | 56.92 | 54.85 | 56.50 | 422K | +2.82% |
| 2026-06-10 | 54.69 | 55.59 | 54.45 | 54.95 | 285K | +0.51% |
| 2026-06-09 | 54.62 | 56.29 | 53.99 | 54.67 | 425K | +0.81% |
| 2026-06-08 | 54.36 | 54.75 | 54.01 | 54.23 | 299K | +0.22% |
| 2026-06-05 | 54.28 | 54.61 | 53.45 | 54.11 | 353K | +1.06% |
| 2026-06-04 | 52.94 | 54.14 | 52.94 | 53.54 | 310K | +2.88% |
| 2026-06-03 | 54.03 | 54.50 | 51.94 | 52.04 | 374K | -4.62% |
| 2026-06-02 | 54.15 | 55.02 | 54.07 | 54.56 | 374K | +0.13% |
| 2026-06-01 | 54.38 | 55.13 | 53.80 | 54.49 | 237K | -1.21% |
| 2026-05-29 | 55.20 | 55.38 | 54.53 | 55.16 | 273K | +0.16% |
| 2026-05-28 | 55.55 | 55.55 | 54.36 | 55.07 | 232K | -0.86% |
| 2026-05-27 | 56.05 | 56.55 | 55.13 | 55.55 | 240K | -0.82% |
| 2026-05-26 | 55.53 | 56.69 | 55.42 | 56.01 | 319K | +1.25% |
| 2026-05-22 | 55.07 | 55.68 | 55.07 | 55.32 | 217K | +0.49% |
| 2026-05-21 | 54.44 | 55.20 | 53.49 | 55.05 | 361K | +0.27% |
| 2026-05-20 | 53.15 | 54.93 | 52.77 | 54.90 | 499K | +2.39% |
| 2026-05-19 | 54.49 | 54.49 | 53.23 | 53.62 | 453K | -1.20% |
| 2026-05-18 | 54.79 | 55.84 | 54.16 | 54.27 | 701K | +0.07% |
| 2026-05-15 | 54.08 | 54.26 | 53.59 | 54.23 | 609K | -1.00% |
| 2026-05-14 | 53.23 | 54.90 | 53.07 | 54.78 | 566K | +4.10% |
| 2026-05-13 | 53.29 | 54.13 | 52.29 | 52.62 | 459K | -1.74% |
| 2026-05-12 | 55.17 | 55.17 | 52.69 | 53.55 | 686K | -2.83% |
| 2026-05-11 | 56.01 | 56.95 | 54.87 | 55.11 | 564K | -3.32% |
| 2026-05-08 | 59.70 | 59.70 | 56.67 | 57.00 | 759K | -4.20% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +10.8% over the past year, beating its 5-year annualized CAGR of +19.8%. 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 +10.8% 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 2004-2026, downloadable in CSV format.