TBBK - Bancorp, Inc.
IEX Last Trade
54.5
0.260 0.477%
Share volume: 3,758
Last Updated: Fri 27 Dec 2024 02:30:00 PM CET
Monetary Authorities-Central Bank:
0.39%
PREVIOUS CLOSE
CHG
CHG%
$54.24
0.26
0.48%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $53.32 | $53.32 | $54.11 | $54.11 | $53.05 | $53.05 | $54.00 | $54.00 | 135,567 | $135,557.00 |
| 12/23/2024 | $53.46 | $53.46 | $53.89 | $53.89 | $52.87 | $52.87 | $53.36 | $53.36 | 322,948 | $322,948.00 |
| 12/20/2024 | $51.40 | $51.40 | $53.43 | $53.43 | $51.40 | $51.40 | $53.31 | $53.31 | 1,330,998 | $1,330,998.00 |
| 12/19/2024 | $53.30 | $53.30 | $54.00 | $54.00 | $51.79 | $51.79 | $51.96 | $51.96 | 651,232 | $651,232.00 |
| 12/18/2024 | $56.22 | $56.22 | $56.40 | $56.40 | $52.11 | $52.11 | $52.31 | $52.31 | 686,559 | $686,559.00 |
| 12/17/2024 | $56.57 | $56.57 | $57.38 | $57.38 | $55.30 | $55.30 | $55.49 | $55.49 | 522,233 | $522,233.00 |
| 12/16/2024 | $55.90 | $55.90 | $56.90 | $56.90 | $55.25 | $55.25 | $56.85 | $56.85 | 325,779 | $325,779.00 |
| 12/13/2024 | $55.82 | $55.82 | $56.40 | $56.40 | $55.26 | $55.26 | $56.08 | $56.08 | 365,184 | $365,184.00 |