The highest closing price for Bancorp (TBBK) last month was $62.75, on February 5. It was down 6% for the month. The latest price is $49.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $55.30 | $56.26 | $54.51 | $55.82 | 466,758 |
February 27 2025 | $55.27 | $55.77 | $54.65 | $55.34 | 397,438 |
February 26 2025 | $55.34 | $56.27 | $54.54 | $55.06 | 288,523 |
February 25 2025 | $55.77 | $56.28 | $55.00 | $55.26 | 298,099 |
February 24 2025 | $57.02 | $57.02 | $55.38 | $55.50 | 415,031 |
February 21 2025 | $58.96 | $58.97 | $55.86 | $56.13 | 548,825 |
February 20 2025 | $59.83 | $60.30 | $57.71 | $58.32 | 362,267 |
February 19 2025 | $60.05 | $60.69 | $59.64 | $60.02 | 350,478 |
February 18 2025 | $60.32 | $60.79 | $59.57 | $60.74 | 602,351 |
February 14 2025 | $61.80 | $62.56 | $60.07 | $60.49 | 445,214 |
February 13 2025 | $61.05 | $61.94 | $61.04 | $61.52 | 418,466 |
February 12 2025 | $61.33 | $62.06 | $60.85 | $60.99 | 655,306 |
February 11 2025 | $60.43 | $62.70 | $60.20 | $62.51 | 699,255 |
February 10 2025 | $62.03 | $65.84 | $59.70 | $60.25 | 468,195 |
February 07 2025 | $62.41 | $63.28 | $61.25 | $61.66 | 411,705 |
February 06 2025 | $63.00 | $63.00 | $61.66 | $62.56 | 655,943 |
February 05 2025 | $62.76 | $62.97 | $61.60 | $62.75 | 274,570 |
February 04 2025 | $61.40 | $62.58 | $61.15 | $62.34 | 384,228 |
February 03 2025 | $59.41 | $62.84 | $58.50 | $61.12 | 827,290 |
Daily pricing data for Bancorp dates back to 2/3/2004, and may be incomplete.
