Home |
Free Dividend Report |
Stock Splits Calendar |
TBBK Historical Stock Prices |
Preferred Stock Newsletter |
TBBK Options Chain |
Stock Message Boards |
The Bancorp (TBBK) has the following price history information. Looking back at TBBK historical stock prices for the last five trading days, on April 18, 2024, TBBK opened at $32.86, traded as high as $33.58 and as low as $32.77, and closed at $33.19. Trading volume was a total of 640.60K shares. On April 19, 2024, TBBK opened at $33.04, traded as high as $33.98 and as low as $33.04, and closed at $33.94. Trading volume was a total of 560.00K shares. On April 22, 2024, TBBK opened at $33.95, traded as high as $34.62 and as low as $33.90, and closed at $34.50. Trading volume was a total of 452.10K shares. On April 23, 2024, TBBK opened at $34.53, traded as high as $35.57 and as low as $34.53, and closed at $34.90. Trading volume was a total of 661.20K shares. On April 24, 2024, TBBK opened at $34.69, traded as high as $34.96 and as low as $33.50, and closed at $33.60. Trading volume was a total of 700.10K shares.
TBBK Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into The Bancorp shares, starting with a $10,000 purchase of TBBK, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 04/28/2014 | |
End date: | 04/24/2024 | |
Start price/share: | $15.61 | |
End price/share: | $33.60 | |
Dividends collected/share: | $0.00 | |
Total return: | 115.25% | |
Average Annual Total Return: | 7.97% | |
Starting investment: | $10,000.00 | |
Ending investment: | $21,524.83 | |
Years: | 10.00 |
TBBK Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/18/2024 | $32.86 | $33.58 | $32.77 | $33.19 | 640.60K |
04/19/2024 | $33.04 | $33.98 | $33.04 | $33.94 | 560.00K |
04/22/2024 | $33.95 | $34.62 | $33.90 | $34.50 | 452.10K |
04/23/2024 | $34.53 | $35.57 | $34.53 | $34.90 | 661.20K |
04/24/2024 | $34.69 | $34.96 | $33.50 | $33.60 | 700.10K |
About The Bancorp |
The Bancorp is a financial holding company. Through its subsidiary, The Bancorp Bank (the Bank), Co. focuses its lending activities upon four lending segments: securities-backed lines of credit and cash value of insurance-backed lines of credit leasing (direct lease financing), Small Business Administration (SBA) loans and non-SBA commercial real estate loans. Co. provides a range of products and services to its affinity group clients and their customer bases, including: checking accounts; savings accounts; money market accounts; commercial accounts; and various types of prepaid and debit cards. Co. also provides Automated Clearing House bill payment and other payment services. |
TBBK Historical Closing Prices | |
Date | Close |
04/18/2024 | $33.19 |
04/19/2024 | $33.94 |
04/22/2024 | $34.50 |
04/23/2024 | $34.90 |
04/24/2024 | $33.60 |
Financials Historical Prices |
TBBK is categorized under the Financials sector; below are some other companies in the same sector:
TBF Historical Stock Prices Also explore: TBBK shares outstanding history
Free TBBK Email Alerts:
|
TBBK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.