Nasdaq · Common stock
The Bancorp (TBBK)
$50.82 −$0.04 (−0.08%)
- Day’s range
- $49.68–$51.65
- Volume
- 287,795
TBBK price history
TBBK closed at $50.82 on Oct. 26, 2026. Over the past year, its daily close ranged from $48.13 on Oct. 7, 2026 to $79.17 on Oct. 28, 2025.
Data table: TBBK daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $50.82 |
| Oct. 23, 2026 | $50.86 |
| Oct. 22, 2026 | $51.14 |
| Oct. 21, 2026 | $49.93 |
| Oct. 20, 2026 | $50.61 |
| Oct. 19, 2026 | $49.38 |
| Oct. 16, 2026 | $49.60 |
| Oct. 15, 2026 | $49.00 |
| Oct. 14, 2026 | $48.39 |
| Oct. 13, 2026 | $49.69 |
| Oct. 12, 2026 | $49.13 |
| Oct. 9, 2026 | $48.25 |
| Oct. 8, 2026 | $49.33 |
| Oct. 7, 2026 | $48.13 |
| Oct. 6, 2026 | $48.44 |
| Oct. 5, 2026 | $48.33 |
| Oct. 2, 2026 | $48.81 |
| Oct. 1, 2026 | $48.94 |
| Sept. 30, 2026 | $48.16 |
| Sept. 29, 2026 | $48.56 |
| Sept. 28, 2026 | $49.16 |
| Sept. 25, 2026 | $50.58 |
| Sept. 24, 2026 | $49.99 |
| Sept. 23, 2026 | $49.54 |
| Sept. 22, 2026 | $50.59 |
| Sept. 21, 2026 | $50.28 |
| Sept. 18, 2026 | $50.23 |
| Sept. 17, 2026 | $50.65 |
| Sept. 16, 2026 | $50.73 |
| Sept. 15, 2026 | $50.03 |
| Sept. 14, 2026 | $50.23 |
| Sept. 11, 2026 | $50.63 |
| Sept. 10, 2026 | $50.30 |
| Sept. 9, 2026 | $50.03 |
| Sept. 8, 2026 | $64.41 |
| Sept. 4, 2026 | $66.87 |
| Sept. 3, 2026 | $67.74 |
| Sept. 2, 2026 | $66.45 |
| Sept. 1, 2026 | $64.35 |
| Aug. 31, 2026 | $65.00 |
| Aug. 28, 2026 | $65.70 |
| Aug. 27, 2026 | $66.44 |
| Aug. 26, 2026 | $66.30 |
| Aug. 25, 2026 | $66.98 |
| Aug. 24, 2026 | $66.80 |
| Aug. 21, 2026 | $67.19 |
| Aug. 20, 2026 | $66.91 |
| Aug. 19, 2026 | $67.91 |
| Aug. 18, 2026 | $68.32 |
| Aug. 17, 2026 | $68.27 |
| Aug. 14, 2026 | $69.68 |
| Aug. 13, 2026 | $69.14 |
| Aug. 12, 2026 | $69.50 |
| Aug. 11, 2026 | $69.46 |
| Aug. 10, 2026 | $68.93 |
| Aug. 7, 2026 | $69.64 |
| Aug. 6, 2026 | $70.75 |
| Aug. 5, 2026 | $71.74 |
| Aug. 4, 2026 | $72.05 |
| Aug. 3, 2026 | $71.00 |
| July 31, 2026 | $67.07 |
| July 30, 2026 | $64.78 |
| July 29, 2026 | $67.59 |
| July 28, 2026 | $68.81 |
| July 27, 2026 | $67.40 |
| July 24, 2026 | $66.98 |
| July 23, 2026 | $65.73 |
| July 22, 2026 | $66.48 |
| July 21, 2026 | $67.08 |
| July 20, 2026 | $67.22 |
| July 17, 2026 | $68.40 |
| July 16, 2026 | $69.38 |
| July 15, 2026 | $68.35 |
| July 14, 2026 | $66.17 |
| July 13, 2026 | $66.49 |
| July 10, 2026 | $66.50 |
| July 9, 2026 | $66.54 |
| July 8, 2026 | $63.03 |
| July 7, 2026 | $65.62 |
| July 6, 2026 | $64.94 |
| July 2, 2026 | $63.89 |
| July 1, 2026 | $64.54 |
| June 30, 2026 | $62.64 |
| June 29, 2026 | $61.68 |
| June 26, 2026 | $62.27 |
| June 25, 2026 | $61.91 |
| June 24, 2026 | $60.65 |
| June 23, 2026 | $59.17 |
| June 22, 2026 | $56.85 |
| June 18, 2026 | $56.17 |
| June 17, 2026 | $55.29 |
| June 16, 2026 | $55.99 |
| June 15, 2026 | $56.06 |
| June 12, 2026 | $57.46 |
| June 11, 2026 | $56.50 |
| June 10, 2026 | $54.95 |
| June 9, 2026 | $54.67 |
| June 8, 2026 | $54.23 |
| June 5, 2026 | $54.11 |
| June 4, 2026 | $53.54 |
| June 3, 2026 | $52.04 |
| June 2, 2026 | $54.56 |
| June 1, 2026 | $54.49 |
| May 29, 2026 | $55.16 |
| May 28, 2026 | $55.07 |
| May 27, 2026 | $55.55 |
| May 26, 2026 | $56.01 |
| May 22, 2026 | $55.32 |
| May 21, 2026 | $55.07 |
| May 20, 2026 | $54.90 |
| May 19, 2026 | $53.62 |
| May 18, 2026 | $54.27 |
| May 15, 2026 | $54.23 |
| May 14, 2026 | $54.78 |
| May 13, 2026 | $52.62 |
| May 12, 2026 | $53.55 |
| May 11, 2026 | $55.11 |
| May 8, 2026 | $57.00 |
| May 7, 2026 | $59.50 |
| May 6, 2026 | $60.49 |
| May 5, 2026 | $59.58 |
| May 4, 2026 | $58.59 |
| May 1, 2026 | $59.21 |
| April 30, 2026 | $59.83 |
| April 29, 2026 | $60.03 |
| April 28, 2026 | $60.76 |
| April 27, 2026 | $58.86 |
| April 24, 2026 | $57.91 |
| April 23, 2026 | $60.47 |
| April 22, 2026 | $60.17 |
| April 21, 2026 | $59.98 |
| April 20, 2026 | $60.96 |
| April 17, 2026 | $61.70 |
| April 16, 2026 | $60.36 |
| April 15, 2026 | $59.85 |
| April 14, 2026 | $59.53 |
| April 13, 2026 | $59.55 |
| April 10, 2026 | $58.52 |
| April 9, 2026 | $58.35 |
| April 8, 2026 | $57.53 |
| April 7, 2026 | $56.45 |
| April 6, 2026 | $56.17 |
| April 2, 2026 | $55.65 |
| April 1, 2026 | $54.81 |
| March 31, 2026 | $53.73 |
| March 30, 2026 | $51.91 |
| March 27, 2026 | $51.48 |
| March 26, 2026 | $52.45 |
| March 25, 2026 | $52.50 |
| March 24, 2026 | $52.95 |
| March 23, 2026 | $53.74 |
| March 20, 2026 | $52.61 |
| March 19, 2026 | $52.88 |
| March 18, 2026 | $52.35 |
| March 17, 2026 | $53.14 |
| March 16, 2026 | $53.09 |
| March 13, 2026 | $53.55 |
| March 12, 2026 | $53.30 |
| March 11, 2026 | $52.73 |
| March 10, 2026 | $53.21 |
| March 9, 2026 | $52.98 |
| March 6, 2026 | $52.66 |
| March 5, 2026 | $54.78 |
| March 4, 2026 | $55.30 |
| March 3, 2026 | $54.64 |
| March 2, 2026 | $54.13 |
| Feb. 27, 2026 | $52.49 |
| Feb. 26, 2026 | $57.18 |
| Feb. 25, 2026 | $57.72 |
| Feb. 24, 2026 | $56.28 |
| Feb. 23, 2026 | $55.03 |
| Feb. 20, 2026 | $58.23 |
| Feb. 19, 2026 | $57.86 |
| Feb. 18, 2026 | $57.64 |
| Feb. 17, 2026 | $59.57 |
| Feb. 13, 2026 | $58.57 |
| Feb. 12, 2026 | $55.85 |
| Feb. 11, 2026 | $57.04 |
| Feb. 10, 2026 | $59.38 |
| Feb. 9, 2026 | $62.05 |
| Feb. 6, 2026 | $62.02 |
| Feb. 5, 2026 | $58.54 |
| Feb. 4, 2026 | $60.24 |
| Feb. 3, 2026 | $60.63 |
| Feb. 2, 2026 | $62.77 |
| Jan. 30, 2026 | $59.44 |
| Jan. 29, 2026 | $70.53 |
| Jan. 28, 2026 | $67.14 |
| Jan. 27, 2026 | $68.34 |
| Jan. 26, 2026 | $67.50 |
| Jan. 23, 2026 | $67.19 |
| Jan. 22, 2026 | $71.29 |
| Jan. 21, 2026 | $69.54 |
| Jan. 20, 2026 | $66.50 |
| Jan. 16, 2026 | $69.67 |
| Jan. 15, 2026 | $70.39 |
| Jan. 14, 2026 | $69.76 |
| Jan. 13, 2026 | $69.47 |
| Jan. 12, 2026 | $69.44 |
| Jan. 9, 2026 | $69.81 |
| Jan. 8, 2026 | $70.32 |
| Jan. 7, 2026 | $69.39 |
| Jan. 6, 2026 | $69.46 |
| Jan. 5, 2026 | $69.49 |
| Jan. 2, 2026 | $67.66 |
| Dec. 31, 2025 | $67.52 |
| Dec. 30, 2025 | $68.25 |
| Dec. 29, 2025 | $68.86 |
| Dec. 26, 2025 | $69.85 |
| Dec. 24, 2025 | $70.85 |
| Dec. 23, 2025 | $70.51 |
| Dec. 22, 2025 | $70.39 |
| Dec. 19, 2025 | $68.87 |
| Dec. 18, 2025 | $68.46 |
| Dec. 17, 2025 | $67.67 |
| Dec. 16, 2025 | $67.58 |
| Dec. 15, 2025 | $68.63 |
| Dec. 12, 2025 | $68.78 |
| Dec. 11, 2025 | $69.34 |
| Dec. 10, 2025 | $69.21 |
| Dec. 9, 2025 | $66.29 |
| Dec. 8, 2025 | $66.39 |
| Dec. 5, 2025 | $65.99 |
| Dec. 4, 2025 | $65.65 |
| Dec. 3, 2025 | $66.98 |
| Dec. 2, 2025 | $64.74 |
| Dec. 1, 2025 | $64.41 |
| Nov. 28, 2025 | $64.07 |
| Nov. 26, 2025 | $64.17 |
| Nov. 25, 2025 | $64.33 |
| Nov. 24, 2025 | $63.30 |
| Nov. 21, 2025 | $62.03 |
| Nov. 20, 2025 | $59.48 |
| Nov. 19, 2025 | $59.41 |
| Nov. 18, 2025 | $59.67 |
| Nov. 17, 2025 | $59.72 |
| Nov. 14, 2025 | $61.54 |
| Nov. 13, 2025 | $62.12 |
| Nov. 12, 2025 | $63.57 |
| Nov. 11, 2025 | $64.33 |
| Nov. 10, 2025 | $62.44 |
| Nov. 7, 2025 | $62.24 |
| Nov. 6, 2025 | $61.49 |
| Nov. 5, 2025 | $62.71 |
| Nov. 4, 2025 | $62.17 |
| Nov. 3, 2025 | $62.93 |
| Oct. 31, 2025 | $65.37 |
| Oct. 30, 2025 | $77.20 |
| Oct. 29, 2025 | $77.64 |
| Oct. 28, 2025 | $79.17 |
| Oct. 27, 2025 | $78.80 |
Key figures
- 52-week range
- $48.13–$79.17Low Oct. 7, 2026; high Oct. 28, 2025
- Average daily volume
- 492,488Past 3 months
- Market value
- $2.07B
- Dividend yield
- —
- From 52-week high
- −35.81%
Price change
- 1 month
- +0.47%
- 3 months
- −24.13%
- Year to date
- −24.73%
- 1 year
- −35.46%
$1,000 a year ago
$1,000 put into TBBK at the close on Oct. 24, 2025 would be worth $645.
Price only, dividends not included.
What Wall Street says about TBBK
In the past 90 days, Wall Street firms published 3 rating or price-target actions on TBBK: 2 raised price targets and 1 lowered price target.
| Action | Rating | |||
|---|---|---|---|---|
| Piper Sandler | Cuts target | Overweight | $86 to $75 | |
| Keefe, Bruyette & Woods | Raises target | Outperform | $77 to $79 | |
| Piper Sandler | Raises target | Overweight | $70 to $86 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About The Bancorp Inc.
The Bancorp Inc is a financial holding company. The Company's operations are classified under three segments: fintech, Credit Solutions (three sub-segments), and corporate. The fintech segment includes the deposit balances and non-interest income generated by prepaid, debit, and other card-accessed accounts, ACH processing, and other payments-related processing. It also includes loan balances and interest and non-interest income from credit products generated through payment relationships; Credit Solutions includes REBL (real estate bridge lending), comprised of apartment building rehabilitation loans, and Others; Corporate includes the Company's investment securities, corporate overhead, and expenses which have not been allocated to segments.
- Headquarters
- Wilmington, Del.
- Employees
- 733
- Listed
- Feb. 3, 2004
- Sector
- Financials
- Industry
- National commercial banks
In WallStreetDigest editions
No WallStreetDigest article about TBBK is on the site yet.