No.3
Disclosure
2026/11/06 04:48
四半期報告書（10-Q）
TBBK Bancorp, Inc.US-listed
3 posts
Bancorp, Inc. (TBBK) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Bancorp, Inc. (TBBK) Stock Price History
Bancorp, Inc. closed at $48.25 on Nov 6, 2026, −0.4% over 1 month, −22.5% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$51.14Oct 22
1-Month Low$46.17Nov 2
1-Week Change+3.2%vs Oct 30
1-Month Change−0.4%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $996 today (−0.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −0.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $48.25 | +0.51 | +1.07% |
| Nov 5 (Thu) | $47.74 | +0.40 | +0.84% |
| Nov 4 (Wed) | $47.34 | +0.69 | +1.48% |
| Nov 3 (Tue) | $46.65 | +0.48 | +1.04% |
| Nov 2 (Mon) | $46.17 | −0.58 | −1.24% |
| Oct 30 (Fri) | $46.75 | −3.77 | −7.46% |
| Oct 29 (Thu) | $50.52 | +0.10 | +0.20% |
| Oct 28 (Wed) | $50.42 | −0.61 | −1.20% |
| Oct 27 (Tue) | $51.03 | +0.21 | +0.41% |
| Oct 26 (Mon) | $50.82 | −0.04 | −0.08% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$70.75Aug 6
3-Month Low$46.17Nov 2
1-Month Change−0.4%vs Oct 6
3-Month Change−31.8%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $682 today (−31.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −31.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $48.25 | +0.51 | +1.07% |
| Nov 5 (Thu) | $47.74 | +0.40 | +0.84% |
| Nov 4 (Wed) | $47.34 | +0.69 | +1.48% |
| Nov 3 (Tue) | $46.65 | +0.48 | +1.04% |
| Nov 2 (Mon) | $46.17 | −0.58 | −1.24% |
| Oct 30 (Fri) | $46.75 | −3.77 | −7.46% |
| Oct 29 (Thu) | $50.52 | +0.10 | +0.20% |
| Oct 28 (Wed) | $50.42 | −0.61 | −1.20% |
| Oct 27 (Tue) | $51.03 | +0.21 | +0.41% |
| Oct 26 (Mon) | $50.82 | −0.04 | −0.08% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$72.05Aug 4
6-Month Low$46.17Nov 2
3-Month Change−31.8%vs Aug 6
6-Month Change−20.2%vs May 6
If you had invested $1,000 6 months ago, it would be worth $798 today (−20.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −20.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $48.25 | +3.2% |
| Oct 2026 | $46.75 | −2.9% |
| Sep 2026 | $48.16 | −25.9% |
| Aug 2026 | $65.00 | −3.1% |
| Jul 2026 | $67.07 | +7.1% |
| Jun 2026 | $62.64 | +13.6% |
| May 2026 | $55.16 | −7.8% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$72.05Aug 4
52-Week Low$46.17Nov 2
Year to Date−28.5%vs Dec 31
From 52-Week High−33.0%Aug 4
If you had invested $1,000 1 year ago, it would be worth $775 today (−22.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −22.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $48.25 | +3.2% |
| Oct 2026 | $46.75 | −2.9% |
| Sep 2026 | $48.16 | −25.9% |
| Aug 2026 | $65.00 | −3.1% |
| Jul 2026 | $67.07 | +7.1% |
| Jun 2026 | $62.64 | +13.6% |
| May 2026 | $55.16 | −7.8% |
| Apr 2026 | $59.83 | +11.4% |
| Mar 2026 | $53.73 | +2.4% |
| Feb 2026 | $52.49 | −11.7% |
| Jan 2026 | $59.44 | −12.0% |
| Dec 2025 | $67.52 | +5.4% |
| Nov 2025 | $64.07 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$78.74Oct 20, 2025
3-Year Low$30.80Apr 22, 2024
Annualized Return+8.7%
Max Drawdown−40.6%
If you had invested $1,000 3 years ago, it would be worth $1,285 today (+28.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +28.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $48.25 | −28.5% |
| 2025 | $67.52 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$78.74Oct 20, 2025
5-Year Low$16.91Jun 13, 2022
Annualized Return+8.9%
Max Drawdown−47.4%
If you had invested $1,000 5 years ago, it would be worth $1,528 today (+52.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +52.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $48.25 | −28.5% |
| 2025 | $67.52 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$76.24Aug 2025
All-Time Low$2.87Feb 2009
Total Change+168.1%vs Mar 2004
Annualized Return+4.4%
If you had invested $1,000 in Mar 2004, it would be worth $2,681 today (+168.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +558.2%, while this stock moved +168.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $48.25 | −28.5% |
| 2025 | $67.52 | +28.3% |
| 2024 | $52.63 | +36.5% |
| 2023 | $38.56 | +35.9% |
| 2022 | $28.38 | +12.1% |
| 2021 | $25.31 | +85.4% |
| 2020 | $13.65 | +5.2% |
| 2019 | $12.97 | +62.9% |
| 2018 | $7.96 | −19.4% |
| 2017 | $9.88 | +25.7% |
| 2016 | $7.86 | +23.4% |
| 2015 | $6.37 | −41.5% |
| 2014 | $10.89 | −39.2% |
| 2013 | $17.91 | +63.3% |
| 2012 | $10.97 | +51.7% |
| 2011 | $7.23 | −28.9% |
| 2010 | $10.17 | +48.3% |
| 2009 | $6.86 | +82.9% |
| 2008 | $3.75 | −72.1% |
| 2007 | $13.46 | −54.5% |
| 2006 | $29.60 | +74.1% |
| 2005 | $17.00 | +1.7% |
| 2004 | $16.72 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Mar 2004). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/10/30 05:08
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/10/09 05:05
臨時報告（訂正）（8-K/A）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the Bancorp, Inc. board
More US stocks in English
- Turtle Beach CorpTBCH
- Thunder Bridge Capital Partners V, Ltd.TBCVU
- TrueBlue, Inc.TBI
- Taboola.com Ltd.TBLA
- Thornburg Income Builder Opportunities TrustTBLD
- Tamboran Resources CorpTBN
- Theravance Biopharma, Inc.TBPH
- Token Cat LtdTC
- TEXAS CAPITAL BANCSHARES INC/TXTCBI
- TEXAS CAPITAL BANCSHARES INC/TXTCBIO
- TRICO BANCSHARES /TCBK
- Texas Community Bancshares, Inc.TCBS