The Bancorp Stock Price History, TBBK Historical Prices

Add to My Stocks
$9.66 $0.03 (0.31%) TBBK stock closing price Aug 16, 2018 (Closing)

View and download The Bancorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and The Bancorp P/E ratio data for the stock. The The Bancorp stock price history chart shows that the stock price was at a high of $20.04 on Mar 20, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-16 9.75 9.87 9.65 9.66 178,658 35.78 2.38
2018-08-14 9.93 10.04 9.93 9.96 264,328 36.89 2.45
2018-08-13 10.02 10.14 9.92 9.93 190,653 19.86 2.47
2018-08-09 10.04 10.16 9.96 10.03 271,582 20.06 2.5
2018-08-07 9.93 9.94 9.71 9.73 289,572 19.46 2.42
2018-08-06 10.04 10.21 9.75 9.96 263,958 19.92 2.48
2018-08-03 10.08 10.17 9.87 10.07 187,017 20.14 2.51
2018-08-02 9.9 10.1 9.75 10.1 113,369 20.2 2.52
2018-08-01 9.71 9.95 9.68 9.91 183,942 19.82 2.47
2018-07-31 9.87 9.87 9.51 9.71 332,424 19.42 2.42
2018-07-27 10.31 10.44 9.76 9.81 663,820 19.62 2.44
2018-07-26 10.76 10.95 10.6 10.64 197,489 21.28 2.65
2018-07-25 10.85 10.86 10.65 10.75 125,524 21.5 2.68
2018-07-24 10.9 11.02 10.82 10.89 145,998 21.78 2.71
2018-07-23 10.73 11 10.73 10.9 123,412 21.8 2.72
2018-07-20 10.75 10.77 10.63 10.73 143,489 21.46 2.67
2018-07-18 10.6 10.82 10.6 10.81 514,293 21.62 2.69
2018-07-17 10.66 10.79 10.63 10.63 110,619 21.26 2.65
2018-07-12 10.89 10.91 10.45 10.57 279,769 21.14 2.63
2018-07-11 10.62 10.96 10.62 10.83 345,709 21.66 2.7
2018-07-10 10.87 10.9 10.6 10.68 164,275 21.36 2.66
2018-07-09 10.7 10.9 10.69 10.89 177,738 21.78 2.71
2018-07-06 10.6 10.75 10.6 10.68 113,290 21.36 2.66
2018-07-05 10.6 10.68 10.53 10.61 137,708 21.22 2.64
2018-07-03 10.52 10.62 10.5 10.55 91,211 21.1 2.63
2018-07-02 10.4 10.57 10.4 10.52 207,289 21.04 2.62
2018-06-29 10.55 10.59 10.45 10.46 440,073 20.92 2.61
2018-06-28 10.54 10.67 10.43 10.56 198,629 21.12 2.63
2018-06-27 10.61 10.66 10.47 10.55 287,125 21.1 2.63
2018-06-26 10.76 10.76 10.55 10.61 157,717 21.22 2.64
2018-06-25 10.81 10.86 10.64 10.74 246,414 21.48 2.68
2018-06-22 10.93 11 10.77 10.85 629,220 21.7 2.7
2018-06-21 11.16 11.19 10.63 10.85 554,999 21.7 2.7
2018-06-20 11.28 11.31 11.07 11.16 250,970 22.32 2.78
2018-06-19 11.21 11.32 11.07 11.24 538,663 22.48 2.8
2018-06-18 11.29 11.48 11.2 11.29 456,653 22.58 2.81
2018-06-15 11.24 11.38 11.04 11.32 838,284 22.64 2.82
2018-06-14 11.2 11.28 10.9 11.25 205,587 22.5 2.8
2018-06-13 11.14 11.23 11.05 11.14 156,414 22.28 2.78
2018-06-12 11.26 11.3 11.16 11.18 126,202 22.36 2.79
2018-06-11 11.44 11.51 11.19 11.28 209,701 22.56 2.81
2018-06-08 11.45 11.73 11.34 11.49 225,916 22.98 2.86
2018-06-07 11.53 11.61 11.24 11.43 285,719 22.86 2.85
2018-06-06 11.48 11.56 11.43 11.49 147,730 22.98 2.86
2018-06-05 11.4 11.46 11.28 11.43 190,718 22.86 2.85
2018-06-04 11.55 11.6 11.36 11.39 173,753 22.78 2.84
2018-06-01 11.42 11.56 11.36 11.48 173,490 22.96 2.86
2018-05-31 11.52 11.54 11.28 11.32 164,734 22.64 2.82
2018-05-30 11.36 11.58 11.2 11.53 171,277 23.06 2.87
2018-05-29 11.4 11.43 11.11 11.32 191,756 22.64 2.82
2018-05-28 0 0 0 11.48 0 - -
2018-05-25 11.44 11.65 11.36 11.48 149,096 22.96 2.86
2018-05-24 11.33 11.46 11.08 11.45 233,317 22.9 2.85
2018-05-23 11.44 11.46 11.24 11.32 196,524 22.64 2.82
2018-05-22 11.58 11.63 11.43 11.44 471,944 22.88 2.85
2018-05-21 11.69 11.8 11.48 11.53 343,056 23.06 2.87
2018-05-18 11.81 12 11.64 11.66 423,757 23.32 2.91
2018-05-17 11.09 11.78 11.02 11.77 581,922 23.54 2.93
2018-05-16 11.07 11.1 10.97 11.07 245,332 22.14 2.76
2018-05-15 10.94 11.14 10.84 11.06 244,040 22.12 2.76
2018-05-14 11.14 11.23 10.91 10.95 235,385 21.9 2.73
2018-05-11 11.08 11.24 10.93 11.14 366,303 22.28 2.78
2018-05-10 11.23 11.23 11 11.13 323,688 22.26 2.77
2018-05-09 11.17 11.4 11.09 11.22 289,750 22.44 2.8
2018-05-08 10.61 11.16 10.61 11.16 278,243 22.32 2.78
2018-05-07 10.42 10.58 10.3 10.55 203,394 21.1 2.63
2018-05-04 10.27 10.52 10.25 10.4 150,559 20.8 2.59
2018-05-03 10.34 10.45 10.22 10.35 243,031 20.7 2.58
2018-05-02 10.27 10.5 10.19 10.43 289,114 20.86 2.6
2018-05-01 10.37 10.43 10.24 10.26 242,291 20.52 2.56
2018-04-30 10.9 11 10.15 10.35 332,790 20.7 2.58
2018-04-27 11.01 11.63 10.82 10.91 665,086 21.82 2.72
2018-04-26 10.89 10.92 10.77 10.9 102,360 27.95 2.85
2018-04-25 10.95 10.97 10.77 10.86 153,907 27.85 2.84
2018-04-24 11.13 11.13 10.85 10.94 183,461 28.04 2.86
2018-04-23 11.29 11.29 11.02 11.08 182,614 28.41 2.89
2018-04-20 10.88 11.23 10.73 11.22 329,357 28.77 2.93
2018-04-19 10.66 10.98 10.66 10.92 236,736 28 2.85
2018-04-18 10.69 10.76 10.62 10.68 218,729 27.39 2.79
2018-04-17 10.63 10.72 10.56 10.68 186,893 27.39 2.79
2018-04-16 10.68 10.78 10.51 10.6 167,117 27.18 2.77
2018-04-13 10.78 10.78 10.43 10.66 154,265 27.33 2.78
2018-04-12 10.63 10.78 10.57 10.71 160,579 27.46 2.8
2018-04-11 10.52 10.66 10.45 10.59 139,760 27.15 2.77
2018-04-10 10.47 10.61 10.4 10.54 194,653 27.03 2.75
2018-04-09 10.48 10.64 10.37 10.38 154,323 26.62 2.71
2018-04-06 10.71 10.78 10.33 10.45 193,363 26.8 2.73
2018-04-05 10.64 10.78 10.53 10.76 194,863 27.59 2.81
2018-04-04 10.12 10.7 10.09 10.62 346,139 27.23 2.77
Get more Data

The Bancorp Stock History Chart

View TBBK PE ratio, PS ratio stocks charts and compare with peers.
TBBK Chart
Note: Compare The Bancorp stock price history with the index and industry peers.

The Bancorp Stock Price History: Past 5 years

Max Stock Price20.04Mar 20,2014
Min Stock Price4.07Feb 09,2016
Avg Stock Price9.67

The Bancorp Historical PE ratio: Past 5 years

Max PE Ratio125.33Jan 25,2018
Min PE Ratio10.71Feb 09,2016
Avg PE Ratio40.22

The Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.18Jun 26,2015
Min PS Ratio1.24Feb 09,2016
Avg PS Ratio2.67

TBBK Industry Peers

Company Price Change (%)
Old Line Bancshares (OLBK)34.130.1 (0.29%)
Hudson Valley Holding (HVB)28.210.16 (0.57%)
Wells Fargo (WFC)58.660.67 (1.16%)
Bb&t Corp (BBT)52.20.87 (1.69%)
First Business Financial (FBIZ)22.290.13 (0.58%)
Wells Fargo (WFC)58.660.67 (1.16%)
Pacific Premier Bancorp (PPBI)38.450.15 (0.39%)

We provide The Bancorp share price history along with PE ratio and PS ratio for doing The Bancorp fundamental analysis. The Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $9.66 and 178,658 shares of TBBK were traded on Aug 16, 2018. The company's P/S ratio was at a high of 4.18 on Jun 26, 2015 according to our The Bancorp stock history data.