The Bancorp, Inc (TBBK) Stock Price

55.22 ▲ +0.15 (+0.27%)
Open: 55.22 Vol: 5.15K Day's range: 54.535 - 55.33 May 29, 15:59 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
TBBK Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 55.17▲ 55.13▲ 55.17▲ 55.43▼ 56.20▼
MA10 55.17▲ 55.12▲ 55.17▲ 54.93▲ 56.62▼
MA20 55.15▲ 55.11▲ 55.18▲ 55.98▼ 57.63▼
MA50 55.14▲ 55.32▼ 55.07▲ 56.63▼ 63.73▼
MA100 55.15▲ 54.94▲ 54.65▲ 58.71▼ 57.96▼
MA200 55.14▲ 54.96▲ 57.20▼ 64.79▼ 45.50▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.006▲ 0.025▲ -0.013▼ 0.031▲ 0.051▲
RSI 57.134▲ 51.805▲ 50.649▲ 45.390▼ 43.375▼
STOCH 56.570     60.952     72.242     70.342     44.874    
WILL %R -15.686▲ -20.809▲ -30.645     -37.057     -62.017    
CCI 82.262     92.334     55.507     37.309     -9.393    
Latest Filters Detected On TBBK
CDL $TBBK Doji Candlestick Pattern Detected Set Alert
The Bancorp, Inc News
CorVel Stock Is Down 45%, But This Fund Just Made a $20 Million Move
Saturday, May 23, 2026 12:05 PM
Detailed price information for The Bancorp Inc (TBBK-Q) from The Globe and Mail including charting and trades.
What to Know About This Fund's $39 Million EPAM Exit After a 43% Stock Decline
Saturday, May 23, 2026 11:54 AM
Detailed price information for The Bancorp Inc (TBBK-Q) from The Globe and Mail including charting and trades.
3 Reasons TBBK Has Explosive Upside Potential
Wednesday, May 20, 2026 06:55 AM
Over the past six months, The Bancorp’s shares (currently trading at $54.19) have posted a disappointing 9.2% loss, well below the S&P 500’s 13.3% gain. This was partly driven by its softer quarterly ...
TBBK historical stock data
date open high low close volume
29/05/26 55.20 55.38 54.535 55.22 204,601
28/05/26 55.55 55.55 54.325 55.07 235,907
27/05/26 56.05 56.46 55.13 55.55 239,899
26/05/26 55.53 56.685 55.42 56.01 318,510
22/05/26 55.07 55.6799 54.89 55.32 217,074
21/05/26 54.44 55.205 53.495 55.07 361,324
20/05/26 53.18 54.94 52.77 54.90 499,207
19/05/26 54.19 54.39 53.23 53.62 453,291
18/05/26 54.79 55.84 54.165 54.27 701,409
15/05/26 54.08 54.39 53.56 54.23 620,760
Quote Details
52wk Low:48.86
52wk High:81.653
Vol:5.15K
Avg Vol(3m):9.5M
1Y Chng:+10.09%
1M Chng:-10.50%
Add to Watch List
More Information
Index US Composite
Market Cap. 2.31B