The Bancorp Inc (TBBK) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	49.48	50.05	48.79	49.60	+1.22%	416,700
2026-10-15	48.54	49.30	48.24	49.00	+1.26%	499,700
2026-10-14	48.58	49.12	47.93	48.39	-2.62%	492,500
2026-10-13	49.33	49.80	48.85	49.69	+1.14%	510,800
2026-10-12	48.32	49.33	48.11	49.13	+1.82%	461,000
2026-10-09	49.30	49.33	47.88	48.25	-2.19%	630,200
2026-10-08	47.96	49.56	47.86	49.33	+2.49%	567,900
2026-10-07	47.95	48.51	47.38	48.13	-0.64%	531,100
2026-10-06	48.75	49.41	48.44	48.44	+0.23%	542,700
2026-10-05	48.92	48.99	48.16	48.33	-0.98%	622,100
2026-10-02	49.50	49.96	48.43	48.81	-0.27%	457,000
2026-10-01	48.00	49.13	47.01	48.94	+1.62%	517,500
2026-09-30	48.65	49.15	47.41	48.16	-0.82%	714,000
2026-09-29	49.16	49.41	48.15	48.56	-1.22%	384,800
2026-09-28	50.56	50.58	49.16	49.16	-2.81%	394,500
2026-09-25	50.34	51.15	50.23	50.58	+1.18%	425,600
2026-09-24	49.50	50.11	49.05	49.99	+0.91%	554,400
2026-09-23	50.55	50.94	49.43	49.54	-2.08%	499,300
2026-09-22	51.14	51.47	50.57	50.59	+0.62%	531,700
2026-09-21	50.54	50.98	50.16	50.28	+0.10%	423,400
2026-09-18	50.64	50.97	49.82	50.23	-0.83%	1,676,500
2026-09-17	51.00	51.25	49.89	50.65	-0.16%	514,800
2026-09-16	50.37	51.00	49.80	50.73	+1.40%	967,300
2026-09-15	50.49	51.31	49.92	50.03	-0.40%	659,400
2026-09-14	50.45	51.00	49.60	50.23	-0.79%	769,800
2026-09-11	51.09	51.39	50.00	50.63	+0.66%	599,700
2026-09-10	49.97	51.40	49.75	50.30	+0.54%	797,900
2026-09-09	53.32	54.26	48.41	50.03	-22.33%	2,970,300
2026-09-08	65.71	65.91	63.89	64.41	-3.68%	473,200
2026-09-04	67.45	67.81	66.72	66.87	-1.28%	233,300
2026-09-03	66.79	68.10	66.79	67.74	+1.94%	227,200
2026-09-02	64.83	66.56	64.70	66.45	+3.26%	242,900
2026-09-01	64.64	65.56	63.64	64.35	-1.00%	284,200
2026-08-31	65.42	67.38	63.78	65.00	-1.07%	267,600
2026-08-28	66.76	67.37	65.67	65.70	-1.11%	185,400
2026-08-27	65.91	66.96	65.10	66.44	+0.21%	186,200
2026-08-26	67.34	67.37	66.05	66.30	-1.02%	193,800
2026-08-25	66.88	67.28	66.15	66.98	+0.27%	210,300
2026-08-24	67.03	68.01	66.57	66.80	-0.58%	167,300
2026-08-21	67.40	67.58	66.10	67.19	+0.42%	305,100
2026-08-20	67.51	67.58	66.19	66.91	-1.47%	308,800
2026-08-19	68.66	69.61	67.31	67.91	-0.60%	481,200
2026-08-18	68.30	69.12	67.76	68.32	+0.07%	263,100
2026-08-17	69.68	70.47	68.16	68.27	-2.02%	356,600
2026-08-14	69.14	69.85	68.55	69.68	+0.78%	193,500
2026-08-13	70.57	71.52	69.04	69.14	-0.52%	262,700
2026-08-12	69.60	69.94	68.88	69.50	+0.06%	310,400
2026-08-11	69.10	70.18	68.84	69.46	+0.77%	272,500
2026-08-10	68.93	69.97	68.44	68.93	-1.02%	337,100
2026-08-07	70.54	70.81	69.47	69.64	-1.57%	287,300
2026-08-06	72.02	72.45	70.69	70.75	-1.38%	402,600
2026-08-05	72.42	73.02	71.65	71.74	-0.43%	368,900
2026-08-04	71.00	72.86	70.00	72.05	+1.48%	562,800
2026-08-03	69.04	72.25	68.23	71.00	+5.86%	683,600
2026-07-31	65.13	68.65	64.54	67.07	+3.54%	633,200
2026-07-30	67.85	67.99	64.51	64.78	-4.16%	926,400
2026-07-29	68.12	68.79	66.71	67.59	-1.77%	417,700
2026-07-28	68.02	69.14	67.62	68.81	+2.09%	412,200
2026-07-27	67.61	69.00	67.09	67.40	+0.63%	383,500
2026-07-24	66.36	67.45	65.68	66.98	+1.90%	336,400
2026-07-23	65.46	65.78	64.33	65.73	-1.13%	560,500
2026-07-22	67.17	68.56	65.94	66.48	-0.89%	415,900
2026-07-21	67.22	67.96	66.27	67.08	-0.21%	260,400
2026-07-20	68.31	69.86	67.14	67.22	-1.73%	281,900
2026-07-17	68.59	69.64	67.70	68.40	-1.41%	361,700
2026-07-16	68.35	70.91	68.35	69.38	+1.51%	665,900
2026-07-15	66.27	68.65	66.27	68.35	+3.29%	443,500
2026-07-14	66.26	66.90	65.77	66.17	-0.48%	297,100
2026-07-13	66.35	66.99	66.00	66.49	-0.02%	307,300
2026-07-10	67.02	67.30	66.18	66.50	-0.06%	294,600
2026-07-09	65.30	67.74	65.19	66.54	+5.57%	807,800
2026-07-08	64.85	65.25	62.18	63.03	-3.95%	467,500
2026-07-07	65.22	66.40	64.76	65.62	+1.05%	334,700
2026-07-06	63.95	64.98	63.49	64.94	+1.64%	342,500
2026-07-02	65.25	65.32	63.48	63.89	-1.01%	320,300
2026-07-01	62.90	66.36	62.75	64.54	+3.03%	662,900
2026-06-30	61.67	62.92	61.11	62.64	+1.56%	365,900
2026-06-29	61.91	62.44	61.25	61.68	-0.95%	311,000
2026-06-26	61.91	62.75	61.80	62.27	+0.58%	710,900
2026-06-25	60.65	62.00	60.42	61.91	+2.08%	365,300
2026-06-24	59.18	61.06	59.18	60.65	+2.50%	559,500
2026-06-23	56.85	59.24	56.84	59.17	+4.08%	416,400
2026-06-22	56.17	57.49	56.15	56.85	+1.21%	352,300
2026-06-18	55.83	56.63	55.46	56.17	+1.59%	1,097,100
2026-06-17	55.45	56.71	54.50	55.29	-1.25%	469,500
2026-06-16	56.61	57.12	55.35	55.99	-0.12%	407,800
2026-06-15	57.77	59.04	55.70	56.06	-2.44%	404,600
2026-06-12	57.04	57.83	56.77	57.46	+1.70%	366,600
2026-06-11	55.16	56.96	54.85	56.50	+2.82%	438,800
2026-06-10	54.69	55.59	54.45	54.95	+0.51%	301,000
2026-06-09	54.62	56.29	53.99	54.67	+0.81%	432,100
2026-06-08	54.36	54.75	54.01	54.23	+0.22%	314,800
2026-06-05	53.54	54.61	53.13	54.11	+1.06%	368,800
2026-06-04	52.94	54.14	52.94	53.54	+2.88%	401,900
2026-06-03	54.03	54.50	51.95	52.04	-4.62%	407,000
2026-06-02	54.15	55.03	54.07	54.56	+0.13%	390,400
2026-06-01	54.99	55.13	53.80	54.49	-1.21%	260,200
2026-05-29	55.23	55.38	54.53	55.16	+0.16%	343,000
2026-05-28	55.55	55.55	54.33	55.07	-0.86%	245,800
2026-05-27	56.05	56.55	55.13	55.55	-0.82%	250,100
2026-05-26	55.53	57.01	55.42	56.01	+1.25%	325,300
2026-05-22	55.07	55.68	54.89	55.32	+0.45%	228,900
2026-05-21	54.44	55.21	53.50	55.07	+0.31%	380,300
2026-05-20	53.98	54.94	52.77	54.90	+2.39%	504,700
2026-05-19	54.19	54.39	53.23	53.62	-1.20%	465,200
2026-05-18	54.79	55.84	54.17	54.27	+0.07%	713,400
2026-05-15	54.08	54.39	53.56	54.23	-1.00%	620,800
2026-05-14	53.23	54.90	53.07	54.78	+4.10%	590,900
2026-05-13	53.40	54.13	52.29	52.62	-1.74%	466,300
2026-05-12	55.17	55.17	52.69	53.55	-2.83%	708,000
2026-05-11	56.52	56.95	54.87	55.11	-3.32%	614,700
2026-05-08	59.70	59.70	56.67	57.00	-4.20%	770,400
2026-05-07	60.41	60.75	59.35	59.50	-1.64%	303,200
2026-05-06	60.62	61.27	59.50	60.49	+1.53%	465,200
2026-05-05	58.70	60.09	58.69	59.58	+1.69%	237,100
2026-05-04	59.02	59.94	58.07	58.59	-1.05%	333,800
2026-05-01	59.66	60.41	58.54	59.21	-1.04%	348,500
2026-04-30	59.64	60.95	59.52	59.83	-0.33%	534,900
2026-04-29	61.37	61.37	59.77	60.03	-1.20%	746,800
2026-04-28	59.14	60.86	59.14	60.76	+3.23%	535,800
2026-04-27	57.91	59.04	57.48	58.86	+1.64%	373,900
2026-04-24	59.52	61.28	57.47	57.91	-4.23%	543,500
2026-04-23	60.22	60.75	59.35	60.47	+0.50%	438,300
2026-04-22	60.69	60.83	59.61	60.17	+0.32%	393,400
2026-04-21	60.96	61.79	59.05	59.98	-1.61%	515,400
2026-04-20	61.10	62.43	60.91	60.96	-1.20%	292,000
2026-04-17	61.59	63.40	61.11	61.70	+2.22%	387,200
2026-04-16	59.74	60.46	59.63	60.36	+0.85%	271,800
2026-04-15	59.53	60.56	59.00	59.85	+0.54%	301,200
2026-04-14	59.79	60.19	59.22	59.53	-0.03%	281,700
2026-04-13	58.00	59.92	57.73	59.55	+1.76%	297,400
2026-04-10	58.31	58.93	57.61	58.52	+0.29%	243,600
2026-04-09	57.38	59.03	57.10	58.35	+1.43%	641,500
2026-04-08	58.91	60.08	57.31	57.53	+1.91%	502,300
2026-04-07	56.17	56.58	55.24	56.45	+0.50%	279,200
2026-04-06	55.65	56.65	55.43	56.17	+0.93%	273,400
2026-04-02	53.60	55.68	53.27	55.65	+1.53%	286,200
2026-04-01	54.14	55.59	53.95	54.81	+2.01%	298,100
2026-03-31	52.86	54.29	52.41	53.73	+3.51%	537,800
2026-03-30	52.39	52.64	51.43	51.91	+0.84%	493,700
2026-03-27	51.78	52.48	51.13	51.48	-1.85%	402,500
2026-03-26	51.65	52.70	51.58	52.45	-0.10%	443,600
2026-03-25	53.70	54.28	52.22	52.50	-0.85%	394,100
2026-03-24	53.04	54.04	52.30	52.95	-1.47%	1,283,000
2026-03-23	54.40	55.74	53.69	53.74	+2.15%	613,300
2026-03-20	52.74	52.87	52.01	52.61	-0.51%	1,177,600
2026-03-19	51.82	53.16	51.12	52.88	+1.01%	787,300
2026-03-18	53.10	53.53	51.90	52.35	-1.49%	524,600
2026-03-17	53.64	54.34	52.68	53.14	+0.09%	281,400
2026-03-16	54.33	54.53	53.01	53.09	-0.86%	355,500
2026-03-13	53.72	54.67	53.07	53.55	+0.47%	387,200
2026-03-12	52.34	54.02	51.86	53.30	+1.08%	383,600
2026-03-11	52.60	54.32	51.87	52.73	-0.90%	323,900
2026-03-10	52.98	54.76	52.15	53.21	+0.43%	672,019
2026-03-09	51.12	53.64	50.20	52.98	+0.61%	602,367
2026-03-06	52.56	52.79	51.00	52.66	-3.87%	420,700
2026-03-05	54.73	56.02	53.90	54.78	-0.94%	540,900
2026-03-04	55.21	56.06	54.44	55.30	+1.21%	592,800
2026-03-03	52.87	55.35	51.77	54.64	+0.94%	657,300
2026-03-02	51.50	54.47	51.49	54.13	+3.12%	652,300
2026-02-27	55.51	56.28	52.28	52.49	-8.20%	1,085,700
2026-02-26	57.52	58.49	56.30	57.18	-0.94%	554,900
2026-02-25	57.25	58.09	56.50	57.72	+2.56%	456,000
2026-02-24	55.12	56.58	54.79	56.28	+2.27%	602,900
2026-02-23	57.79	58.20	54.57	55.03	-5.50%	663,800
2026-02-20	57.64	58.78	56.55	58.23	+0.64%	483,300
2026-02-19	57.12	57.90	56.50	57.86	+0.38%	312,400
2026-02-18	59.65	60.83	57.43	57.64	-3.24%	488,700
2026-02-17	58.54	59.96	57.90	59.57	+1.71%	446,600
2026-02-13	56.72	58.71	56.01	58.57	+4.87%	565,054
2026-02-12	57.95	58.84	55.14	55.85	-2.09%	678,656
2026-02-11	60.39	61.55	55.91	57.04	-3.94%	1,236,766
2026-02-10	62.01	62.91	59.17	59.38	-4.30%	514,303
2026-02-09	61.28	62.79	61.28	62.05	+0.05%	591,100
2026-02-06	60.29	62.27	59.69	62.02	+5.94%	596,206
2026-02-05	59.79	61.28	57.76	58.54	-2.82%	675,224
2026-02-04	60.73	61.45	59.60	60.24	-0.64%	796,112
2026-02-03	62.71	63.88	59.31	60.63	-3.40%	998,976
2026-02-02	59.10	63.51	58.50	62.77	+5.59%	1,329,245
2026-01-30	67.01	70.22	58.83	59.44	-15.72%	2,328,873
2026-01-29	67.70	70.53	67.29	70.53	+5.05%	676,826
2026-01-28	68.67	69.28	67.00	67.14	-1.76%	377,685
2026-01-27	67.72	68.47	66.90	68.34	+1.24%	371,924
2026-01-26	67.09	68.71	66.76	67.50	+0.46%	493,890
2026-01-23	70.60	70.95	66.67	67.19	-5.75%	539,104
2026-01-22	69.97	72.89	69.97	71.29	+2.52%	544,757
2026-01-21	67.35	70.36	66.36	69.54	+4.57%	923,149
2026-01-20	68.22	68.96	66.42	66.50	-4.55%	458,497
2026-01-16	70.21	70.25	69.00	69.67	-1.02%	399,588
2026-01-15	70.01	71.15	69.48	70.39	+0.90%	586,466
2026-01-14	69.42	69.89	68.48	69.76	+0.42%	379,510
2026-01-13	70.02	70.10	69.00	69.47	+0.04%	399,349
2026-01-12	68.96	69.87	68.73	69.44	-0.53%	352,697
2026-01-09	71.02	71.71	69.50	69.81	-0.73%	459,658
2026-01-08	69.08	71.32	69.08	70.32	+1.34%	749,031
2026-01-07	69.35	70.19	67.95	69.39	-0.10%	474,318
2026-01-06	68.97	70.56	68.55	69.46	-0.04%	2,055,533
2026-01-05	67.61	70.30	67.61	69.49	+2.70%	885,192
2026-01-02	67.69	68.58	66.06	67.66	+0.21%	441,575
2025-12-31	68.64	68.84	67.17	67.52	-1.07%	464,309
2025-12-30	68.81	68.90	68.23	68.25	-0.89%	335,807
2025-12-29	69.59	70.44	68.57	68.86	-1.42%	396,329
2025-12-26	71.09	71.18	69.57	69.85	-1.41%	267,388
2025-12-24	70.32	71.23	70.32	70.85	+0.48%	240,370
2025-12-23	70.34	71.36	70.16	70.51	+0.17%	531,903
2025-12-22	69.33	72.00	69.33	70.39	+2.21%	616,600
2025-12-19	68.45	69.26	67.92	68.87	+0.60%	1,822,048
2025-12-18	68.46	68.97	67.54	68.46	+1.17%	626,263
2025-12-17	67.58	68.80	66.85	67.67	+0.13%	706,450
2025-12-16	68.94	69.00	66.94	67.58	-1.53%	672,842
2025-12-15	69.82	70.44	67.84	68.63	-0.22%	566,196
2025-12-12	69.76	70.30	68.63	68.78	-0.81%	569,957
2025-12-11	69.04	70.94	69.04	69.34	+0.19%	504,311
2025-12-10	66.38	69.80	65.94	69.21	+4.40%	532,018
2025-12-09	66.30	67.73	66.06	66.29	-0.15%	481,468
2025-12-08	65.99	67.58	65.34	66.39	+0.61%	429,548
2025-12-05	65.23	66.28	65.23	65.99	+0.52%	374,035
2025-12-04	66.48	67.11	65.47	65.65	-1.99%	488,007
2025-12-03	65.10	67.43	64.99	66.98	+3.46%	498,590
2025-12-02	64.82	65.59	64.41	64.74	+0.51%	309,588
2025-12-01	63.32	64.61	63.00	64.41	+0.53%	452,300
2025-11-28	64.13	64.73	63.92	64.07	-0.16%	204,253
2025-11-26	64.45	65.64	64.14	64.17	-0.25%	685,740
2025-11-25	63.70	65.81	63.15	64.33	+1.63%	448,881
2025-11-24	62.02	63.84	61.55	63.30	+2.05%	418,413
2025-11-21	59.41	62.58	59.41	62.03	+4.29%	502,792
2025-11-20	60.57	61.77	58.99	59.48	+0.12%	439,249
2025-11-19	59.62	60.05	58.48	59.41	-0.44%	609,852
2025-11-18	59.29	60.43	59.01	59.67	-0.08%	413,771
2025-11-17	61.69	62.45	59.54	59.72	-2.96%	541,550
2025-11-14	61.49	61.91	60.85	61.54	-0.93%	476,014
2025-11-13	63.37	64.28	61.76	62.12	-2.28%	486,619
2025-11-12	64.31	65.87	63.41	63.57	-1.18%	582,001
2025-11-11	63.32	64.71	62.47	64.33	+3.03%	403,980
2025-11-10	62.47	63.44	61.70	62.44	+0.32%	453,544
2025-11-07	61.27	62.36	60.73	62.24	+1.22%	559,239
2025-11-06	61.96	62.94	60.76	61.49	-1.95%	896,438
2025-11-05	61.97	63.04	61.37	62.71	+0.87%	1,005,929
2025-11-04	62.08	62.93	60.90	62.17	-1.21%	757,386
2025-11-03	65.11	65.32	62.18	62.93	-3.73%	1,366,174
2025-10-31	69.13	70.44	64.52	65.37	-15.32%	2,054,995
2025-10-30	77.76	79.30	76.61	77.20	-0.57%	592,689
2025-10-29	79.19	80.56	77.23	77.64	-1.93%	463,189
2025-10-28	78.82	79.31	77.77	79.17	+0.47%	379,562
2025-10-27	79.17	79.84	78.06	78.80	+0.08%	334,434
2025-10-24	77.14	79.22	76.56	78.74	+4.18%	374,915
2025-10-23	74.75	76.60	73.47	75.58	+1.12%	439,246
2025-10-22	75.28	76.13	74.19	74.74	-0.24%	482,482
2025-10-21	73.67	75.23	73.33	74.92	+1.66%	516,847
2025-10-20	71.99	74.17	71.79	73.70	+3.16%	470,663

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+14.68%). Pire mois : Sept (-13.30%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+2.99%
Févr-12.52%
Mars-2.40%
Avr-0.30%
Mai-1.77%
Juin+14.68%
Juil+6.26%
Août+6.78%
Sept-13.30%
Oct-11.33%
Nov+1.81%
Déc+4.83%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de The Bancorp Inc (TBBK) ?

49.60 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de TBBK ?

Plus haut à 80.56 et plus bas à 47.01 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de The Bancorp Inc ?

Historiquement, le mois le plus fort de TBBK a été Juin (moyenne +14.68%) et le plus faible Sept (moyenne -13.30%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.