The Bancorp, Inc.
TBBKNASDAQFinancial Services● Active
$54.23
+$0.12(+0.22%)
Market Cap$2.3B
P/E Ratio—
52W High$81.65
52W Low$49.36
The Bancorp, Inc.（TBBK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tbbk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$81.65
Oct 15, 2025
-33.6% from here
5-Year Low5Y
$16.59
Jun 17, 2022
+226.9% from low
IPO Priceadj.
$16.00
Feb 3, 2004
+238.9% since IPO
1 Year Ago
$53.45
Jun 9, 2025
+1.5% in 1Y
5 Years Ago
$25.91
Jun 9, 2021
+109.3% in 5Y
10 Years Ago
$6.76
Jun 9, 2016
+702.2% in 10Y
Historical Price Data · TBBK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $54.36 | $54.75 | $54.01 | $54.23 | $54.23 | 315K | -0.24% |
| Jun 5, 2026 | $53.54 | $54.61 | $53.13 | $54.11 | $54.11 | 369K | +1.06% |
| Jun 4, 2026 | $52.94 | $54.14 | $52.94 | $53.54 | $53.54 | 402K | +1.13% |
| Jun 3, 2026 | $54.03 | $54.50 | $51.95 | $52.04 | $52.04 | 407K | -3.68% |
| Jun 2, 2026 | $54.15 | $55.03 | $54.07 | $54.56 | $54.56 | 390K | +0.76% |
| Jun 1, 2026 | $54.99 | $55.13 | $53.80 | $54.49 | $54.49 | 260K | -0.91% |
| May 29, 2026 | $55.23 | $55.38 | $54.53 | $55.16 | $55.16 | 343K | -0.13% |
| May 28, 2026 | $55.55 | $55.55 | $54.33 | $55.07 | $55.07 | 246K | -0.86% |
| May 27, 2026 | $56.05 | $56.55 | $55.13 | $55.55 | $55.55 | 250K | -0.89% |
| May 26, 2026 | $55.53 | $57.01 | $55.42 | $56.01 | $56.01 | 325K | +0.86% |
| May 22, 2026 | $55.07 | $55.68 | $54.89 | $55.32 | $55.32 | 229K | +0.45% |
| May 21, 2026 | $54.44 | $55.21 | $53.50 | $55.07 | $55.07 | 380K | +1.16% |
| May 20, 2026 | $53.98 | $54.94 | $52.77 | $54.90 | $54.90 | 505K | +1.70% |
| May 19, 2026 | $54.19 | $54.39 | $53.23 | $53.62 | $53.62 | 465K | -1.05% |
| May 18, 2026 | $54.79 | $55.84 | $54.17 | $54.27 | $54.27 | 713K | -0.95% |
| May 15, 2026 | $54.08 | $54.39 | $53.56 | $54.23 | $54.23 | 621K | +0.28% |
| May 14, 2026 | $53.23 | $54.90 | $53.07 | $54.78 | $54.78 | 591K | +2.91% |
| May 13, 2026 | $53.40 | $54.13 | $52.29 | $52.62 | $52.62 | 466K | -1.46% |
| May 12, 2026 | $55.17 | $55.17 | $52.69 | $53.55 | $53.55 | 708K | -2.94% |
| May 11, 2026 | $56.52 | $56.95 | $54.87 | $55.11 | $55.11 | 615K | -2.49% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TBBK
Jan 1 → Dec 31 · 6 years2026-19.9%$67.69 → $54.23
-19.9%
2025+27.0%$53.18 → $67.52
+27.0%
2024+36.6%$38.52 → $52.63
+36.6%
2023+34.7%$28.63 → $38.56
+34.7%
2022+11.1%$25.55 → $28.38
+11.1%
2021-3.6%$26.25 → $25.31
-3.6%
Best Year2024 · +36.6%
Worst Year2026 · -19.9%
Positive Years4 / 6
Avg Annual Return+14.3%
6Y Total Return+106.6%
6Y CAGR~+12.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in TBBK?
If you invested $1,000 in TBBK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,022
Total Return+702.2%
CAGR~+23.1% / yr
Profit+$7,022
Based on Jun 9, 2016 · $6.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Bancorp, Inc.（TBBK）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $54.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TBBK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TBBK 历史股价FMP 日线复权 OHLCV