Bancorp (TBBK) Stock Chart & Stock Price History → Has Trump Finally Gone Too Far? (From Insiders Exposed) (Ad) Free TBBK Stock Alerts $33.69 +0.29 (+0.87%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Bancorp Stock Price Performance5 Day Performance-0.62%1 Month Performance+1.51%3 Month Performance-23.52%6 Month Performance-14.82%Year-To-Date Performance-12.63%1 Year Performance+6.01% Receive TBBK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad TradingTips3 Dirt-Cheap Stocks You Can’t Afford to Ignore Often, investors will overlook stocks just because they're cheap. It's a common thought that a cheap price tag means that something must be wrong with the company. But this couldn't be further from the case in many instances.Get your FREE look at these THREE companies right here. TBBK Stock Chart for Saturday, May, 18, 2024 TBBK Chart by TradingView Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$33.40$33.69+0.87%$34.10$33.58373,116 shs$1.76 billion05/16/2024$32.97$33.40+1.30%$33.69$32.95508,418 shs$1.75 billion05/15/2024$34.61$32.97-4.74%$35.15$32.88774,103 shs$1.72 billion05/14/2024$33.90$34.61+2.09%$34.70$34.02476,650 shs$1.81 billion05/13/2024$33.11$33.90+2.39%$34.29$33.18493,066 shs$1.77 billion05/10/2024$33.05$33.11+0.18%$33.29$32.85323,689 shs$1.73 billion Get the Latest News and Ratings for TBBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$33.14$33.05-0.27%$33.60$33.02467,097 shs$1.73 billion05/08/2024$32.42$33.14+2.22%$33.17$32.18431,857 shs$1.73 billion05/07/2024$32.29$32.42+0.40%$32.76$32.02623,426 shs$1.69 billion05/06/2024$31.92$32.29+1.16%$32.74$32.02486,832 shs$1.69 billion05/03/2024$31.32$31.92+1.92%$32.75$31.64877,256 shs$1.67 billion05/02/2024$31.27$31.32+0.16%$31.70$30.80495,162 shs$1.64 billion05/01/2024$29.94$31.27+4.44%$32.27$30.04876,939 shs$1.63 billion04/30/2024$31.11$29.94-3.76%$31.30$29.92807,925 shs$1.56 billion04/29/2024$30.80$31.11+1.01%$31.39$30.231.46 million shs$1.63 billion04/26/2024$33.41$30.80-7.81%$34.42$30.641.60 million shs$1.61 billion04/25/2024$33.60$33.41-0.57%$34.02$33.12789,536 shs$1.75 billion04/24/2024$34.90$33.60-3.72%$34.96$33.54700,068 shs$1.76 billion04/23/2024$34.50$34.90+1.16%$35.57$34.53661,211 shs$1.82 billion04/22/2024$33.94$34.50+1.65%$34.62$33.90452,053 shs$1.80 billion04/19/2024$33.19$33.94+2.26%$33.98$33.04559,966 shs$1.77 billion04/18/2024$32.84$33.19+1.07%$33.58$32.77640,624 shs$1.73 billion04/17/2024$32.28$32.84+1.73%$33.06$32.23636,071 shs$1.72 billion04/16/2024$31.91$32.28+1.16%$32.80$31.47590,138 shs$1.69 billion04/15/2024$31.48$31.91+1.37%$32.07$31.38664,902 shs$1.67 billion04/12/2024$31.40$31.48+0.25%$31.67$30.99665,878 shs$1.64 billion04/11/2024$31.52$31.40-0.38%$31.67$31.07487,884 shs$1.66 billion04/10/2024$32.68$31.52-3.55%$31.95$31.09618,826 shs$1.66 billion04/09/2024$32.28$32.68+1.24%$32.73$32.06309,442 shs$1.72 billion04/08/2024$31.97$32.28+0.97%$32.71$32.13250,687 shs$1.70 billion04/05/2024$32.03$31.97-0.19%$32.30$31.54623,208 shs$1.69 billion04/04/2024$31.75$32.03+0.88%$32.80$31.86451,847 shs$1.69 billion04/03/2024$32.43$31.75-2.10%$32.57$31.74427,383 shs$1.67 billion04/02/2024$32.94$32.43-1.55%$32.66$31.84634,159 shs$1.71 billion04/01/2024$33.46$32.94-1.55%$33.61$32.47456,281 shs$1.74 billion03/29/2024$33.46$33.46$34.24$33.321.01 million shs$1.76 billion03/28/2024$33.78$33.46-0.95%$34.24$33.321.01 million shs$1.77 billion03/27/2024$31.85$33.78+6.06%$33.86$31.661.00 million shs$1.78 billion03/26/2024$31.85$31.85$32.21$31.50740,126 shs$1.68 billion03/25/2024$31.30$31.85+1.76%$32.43$31.171.01 million shs$1.68 billionFree report reveals “two-baggers” for 2024 (Ad)We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.Download your free report today!03/22/2024$32.12$31.30-2.55%$31.97$30.581.67 million shs$1.65 billion03/21/2024$35.75$32.12-10.15%$36.33$31.933.68 million shs$1.69 billion03/20/2024$35.04$35.75+2.03%$36.26$34.71622,418 shs$1.89 billion03/19/2024$34.87$35.04+0.49%$36.09$34.98531,452 shs$1.85 billion03/18/2024$34.36$34.87+1.48%$35.01$33.98585,367 shs$1.84 billion03/15/2024$34.33$34.36+0.09%$35.10$33.852.46 million shs$1.81 billion03/14/2024$35.55$34.33-3.43%$36.15$33.97732,836 shs$1.81 billion03/13/2024$36.35$35.55-2.20%$37.22$35.111.30 million shs$1.88 billion03/12/2024$36.87$36.35-1.41%$37.11$36.19839,929 shs$1.92 billion03/11/2024$36.49$36.87+1.04%$37.31$36.58722,405 shs$1.94 billion03/08/2024$37.84$36.49-3.57%$38.36$36.251.36 million shs$1.92 billion03/07/2024$40.08$37.84-5.59%$40.79$37.311.03 million shs$2.00 billion03/06/2024$40.43$40.08-0.87%$40.80$39.56690,325 shs$2.11 billion03/05/2024$42.09$40.43-3.94%$42.88$40.011.44 million shs$2.13 billion03/04/2024$44.11$42.09-4.58%$45.00$41.66629,913 shs$2.22 billion03/01/2024$44.64$44.11-1.19%$44.52$43.60309,887 shs$2.37 billion02/29/2024$44.65$44.64-0.02%$46.24$44.36306,555 shs$2.40 billion02/28/2024$45.03$44.65-0.84%$45.20$44.46287,988 shs$2.40 billion02/27/2024$44.55$45.03+1.08%$45.39$44.62307,211 shs$2.42 billion02/26/2024$43.86$44.55+1.57%$44.71$43.46349,523 shs$2.39 billion02/23/2024$43.20$43.86+1.53%$44.37$42.86335,213 shs$2.35 billion02/22/2024$43.60$43.20-0.92%$43.83$43.00261,915 shs$2.32 billion02/21/2024$43.58$43.60+0.05%$43.83$43.07283,367 shs$2.34 billion02/20/2024$44.05$43.58-1.07%$44.40$43.24273,477 shs$2.34 billion02/19/2024$44.05$44.05$44.66$43.00357,200 shs$2.36 billion Related Companies: WesBanco Stock Chart NBT Bancorp Stock Chart City Stock Chart Trustmark Stock Chart First Commonwealth Financial Stock Chart Westamerica Bancorporation Stock Chart National Bank Stock Chart First Merchants Stock Chart Hope Bancorp Stock Chart First Financial Bancorp. Stock Chart Receive TBBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TBBK) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaObama’s Forever Term [exposed]Porter & CompanyCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingA once-in-a-century investment opportunityStansberry ResearchMost important medical advance in 100 yearsThe Oxford ClubMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders AllianceForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press[URGENT] DO NOT Touch These AI Stocks!Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.