Nasdaq · TBBK · stock
Bancorp, Inc. (TBBK) stock price history
Every Nasdaq trading session of Bancorp, Inc. from Feb 3, 2004 to Nov 12, 2026: 5,732 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TBBK adjusted close, 2004 to 2026
- $80.34
- All time high, 2025
- $73.02
- 52 week high, $45.08 low
- 5,732
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
TBBK key facts
- Bancorp, Inc. (TBBK) closed at $48.40 on Nov 12, 2026 on Nasdaq.
- TBBK's all time high close is $80.34, set on Oct 14, 2025; its all time low close is $2.22 on Nov 25, 2008.
- TBBK's 52 week range is $45.08 to $73.02.
- TBBK returned -23.9% over the year to Nov 12, 2026 and +53.3% over five years.
- Over ten years TBBK returned +612%, +21.7% a year compounded.
- TBBK's deepest drawdown was -92.7% from Dec 27, 2006 to Nov 25, 2008.
- DataCedar holds 5,732 daily sessions of TBBK history from Feb 3, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TBBK price chart, 2004 to 2026
TBBK returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -30.4% |
| 6 months | -9.6% |
| Year to date | -29.1% |
| 1 year | -23.9% |
| 3 years | +28.9% |
| 5 years | +53.3% |
| 10 years | +611.8% |
| Since Feb 3, 2004 | +202.5% |
| Compound annual growth, 22.8 years | +5.0% |
TBBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $80.34 on Oct 14, 2025
- All time low close
- $2.22 on Nov 25, 2008
- 52 week high
- $73.02 on Aug 5, 2026
- 52 week low
- $45.08 on Nov 2, 2026
- Deepest drawdown
- -92.7% from Dec 27, 2006 to Nov 25, 2008, recovered Oct 8, 2021
- Best single session
- +36.8% on Dec 4, 2008
- Worst single session
- -30.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 45.5%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2004
- 3.0×
- Best calendar year
- 2021, +85%
- Worst calendar year
- 2008, -72%
TBBK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Feb 3, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $67.69 | $73.02 | $45.08 | $48.40 | -28.3% | 113.7M | 218 |
| 2025 | $53.18 | $81.65 | $40.51 | $67.52 | +28.3% | 147.7M | 250 |
| 2024 | $38.52 | $61.17 | $29.92 | $52.63 | +36.5% | 153.2M | 252 |
| 2023 | $28.63 | $42.46 | $25.13 | $38.56 | +35.9% | 92.6M | 250 |
| 2022 | $25.55 | $32.69 | $16.59 | $28.38 | +12.1% | 90.5M | 251 |
| 2021 | $13.77 | $33.36 | $13.26 | $25.31 | +85.4% | 125.3M | 252 |
| 2020 | $13.10 | $14.47 | $3.36 | $13.65 | +5.2% | 88.3M | 253 |
| 2019 | $7.83 | $13.73 | $7.66 | $12.97 | +62.9% | 46.2M | 252 |
| 2018 | $9.90 | $12.00 | $7.64 | $7.96 | -19.4% | 62.4M | 251 |
| 2017 | $7.98 | $10.55 | $4.41 | $9.88 | +25.7% | 82.1M | 251 |
| 2016 | $6.23 | $8.20 | $3.88 | $7.86 | +23.4% | 45M | 252 |
| 2015 | $11.00 | $11.01 | $6.05 | $6.37 | -41.5% | 46.6M | 252 |
| 2014 | $17.87 | $20.24 | $7.81 | $10.89 | -39.2% | 91M | 252 |
| 2013 | $11.05 | $19.14 | $10.39 | $17.91 | +63.3% | 37.3M | 252 |
| 2012 | $7.40 | $12.73 | $7.14 | $10.97 | +51.7% | 26.8M | 250 |
| 2011 | $10.29 | $10.80 | $6.31 | $7.23 | -28.9% | 28.7M | 252 |
| 2010 | $6.97 | $10.31 | $6.09 | $10.17 | +48.3% | 19.2M | 252 |
| 2009 | $3.75 | $8.07 | $2.35 | $6.86 | +82.9% | 19.4M | 252 |
| 2008 | $13.39 | $15.52 | $2.09 | $3.75 | -72.1% | 22.9M | 253 |
| 2007 | $29.69 | $30.30 | $11.75 | $13.46 | -54.5% | 16.1M | 251 |
| 2006 | $17.16 | $30.49 | $16.56 | $29.60 | +74.1% | 9.5M | 251 |
| 2005 | $16.72 | $18.99 | $12.97 | $17.00 | +1.7% | 5.9M | 252 |
| 2004 | $15.15 | $20.60 | $14.63 | $16.72 | n/a | 13M | 231 |
TBBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $48.40 | +3.5% |
| October 2026 | $46.75 | -2.9% |
| September 2026 | $48.16 | -25.9% |
| August 2026 | $65.00 | -3.1% |
| July 2026 | $67.07 | +7.1% |
| June 2026 | $62.64 | +13.6% |
| May 2026 | $55.16 | -7.8% |
| April 2026 | $59.83 | +11.4% |
| March 2026 | $53.73 | +2.4% |
| February 2026 | $52.49 | -11.7% |
| January 2026 | $59.44 | -12.0% |
| December 2025 | $67.52 | +5.4% |
About the TBBK data
Daily bars. 5,732 sessions from Feb 3, 2004 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 3, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ATBBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- TAXI Northern Trust Intermediate Tax-Exempt Bond ETF
- TAXS Northern Trust Short-Term Tax-Exempt Bond ETF
- TAXT Northern Trust Tax-Exempt Bond ETF
- TAYD Taylor Devices, INC.
- TBCH Turtle Beach Corp
- TBCV Thunder Bridge Capital Partners V, Ltd.
- TBCVU Thunder Bridge Capital Partners V, Ltd.
- TBCVW Thunder Bridge Capital Partners V, Ltd.
Common questions
TBBK share price history
