Stockscreener 앱 받기
64.09
2.25%
-1.28
Bancorp Inc 주식 (TBBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $65.32 | $63.38 | $1.94 | 215,831.0 | -2.01% |
| 2025-10-31 | $70.44 | $64.52 | $5.92 | 2,054,802.0 | -15.32% |
| 2025-10-30 | $79.30 | $76.61 | $2.69 | 576,856.0 | -0.57% |
| 2025-10-29 | $80.56 | $77.23 | $3.33 | 463,104.0 | -1.93% |
| 2025-10-28 | $79.31 | $77.77 | $1.54 | 370,369.0 | +0.47% |
| 2025-10-27 | $79.84 | $78.06 | $1.78 | 334,411.0 | +0.08% |
| 2025-10-24 | $79.22 | $76.56 | $2.66 | 374,895.0 | +4.18% |
| 2025-10-23 | $76.60 | $73.47 | $3.13 | 439,193.0 | +1.12% |
| 2025-10-22 | $76.13 | $74.19 | $1.94 | 482,342.0 | -0.24% |
| 2025-10-21 | $75.23 | $73.33 | $1.91 | 516,847.0 | +1.66% |
| 2025-10-20 | $74.17 | $71.79 | $2.38 | 470,561.0 | +3.16% |
| 2025-10-17 | $73.27 | $71.38 | $1.89 | 1,023,643.0 | -0.33% |
| 2025-10-16 | $78.11 | $70.89 | $7.22 | 763,260.0 | -8.24% |
| 2025-10-15 | $81.65 | $77.72 | $3.93 | 734,321.0 | -2.76% |
| 2025-10-14 | $81.25 | $75.00 | $6.25 | 660,475.0 | +5.21% |
| 2025-10-13 | $76.40 | $74.19 | $2.21 | 393,140.0 | +5.24% |
| 2025-10-10 | $77.64 | $72.41 | $5.23 | 626,861.0 | -5.58% |
| 2025-10-09 | $77.22 | $75.89 | $1.33 | 367,698.0 | +0.30% |
| 2025-10-08 | $77.74 | $76.24 | $1.50 | 371,837.0 | +0.24% |
| 2025-10-07 | $79.37 | $76.37 | $3.00 | 422,630.0 | -2.56% |
| 2025-10-06 | $78.83 | $75.95 | $2.88 | 654,988.0 | +3.03% |
Bancorp Inc 주식 (TBBK) 연도별 가격 이력
이 심층 분석에서는 Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TBBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bancorp Inc 주식 (TBBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $65.32 | $63.38 | $1.94 | 215,831.0 | -2.01% |
| 2025-10 | $81.65 | $64.52 | $17.13 | 13,442,416.0 | -12.71% |
| 2025-09 | $80.76 | $71.31 | $9.45 | 12,897,367.0 | -1.77% |
| 2025-08 | $78.50 | $59.53 | $18.97 | 13,966,390.0 | +20.71% |
| 2025-07 | $70.32 | $55.58 | $14.74 | 19,360,773.0 | +10.87% |
| 2025-06 | $58.39 | $48.86 | $9.53 | 10,403,945.0 | +11.49% |
| 2025-05 | $55.33 | $48.28 | $7.05 | 7,174,774.0 | +5.78% |
| 2025-04 | $54.84 | $40.51 | $14.33 | 15,805,398.0 | -8.57% |
| 2025-03 | $57.54 | $49.15 | $8.39 | 12,067,568.0 | -5.34% |
| 2025-02 | $65.84 | $54.51 | $11.33 | 8,658,502.0 | -8.58% |
| 2025-01 | $64.53 | $49.13 | $15.40 | 8,610,982.0 | +16.02% |
Bancorp Inc 주식 (TBBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.12 | $51.40 | $7.72 | 7,901,165.0 | -8.85% |
| 2024-11 | $61.17 | $47.95 | $13.22 | 11,829,295.0 | +16.26% |
| 2024-10 | $59.26 | $45.82 | $13.44 | 13,080,540.0 | -6.06% |
| 2024-09 | $54.97 | $45.75 | $9.22 | 13,049,131.0 | +2.10% |
| 2024-08 | $52.94 | $44.90 | $8.04 | 12,355,853.0 | +1.08% |
| 2024-07 | $53.48 | $37.49 | $15.99 | 16,067,807.0 | +37.29% |
| 2024-06 | $37.97 | $31.51 | $6.46 | 10,121,538.0 | +12.41% |
| 2024-05 | $35.21 | $30.04 | $5.17 | 11,275,691.0 | +12.19% |
| 2024-04 | $35.57 | $29.92 | $5.65 | 14,317,481.0 | -10.52% |
| 2024-03 | $45.00 | $30.57 | $14.43 | 22,350,940.0 | -25.04% |
| 2024-02 | $46.23 | $41.14 | $5.09 | 8,185,127.0 | +2.29% |
| 2024-01 | $47.11 | $37.02 | $10.09 | 9,444,539.0 | +13.17% |
Bancorp Inc 주식 (TBBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.46 | $37.80 | $4.66 | 10,419,846.0 | -1.15% |
| 2023-11 | $40.46 | $35.51 | $4.95 | 5,991,997.0 | +9.42% |
| 2023-10 | $36.61 | $30.74 | $5.87 | 9,028,583.0 | +3.33% |
| 2023-09 | $37.67 | $33.76 | $3.91 | 5,246,078.0 | -6.02% |
| 2023-08 | $40.89 | $34.35 | $6.54 | 5,710,484.0 | -3.14% |
| 2023-07 | $41.52 | $31.55 | $9.97 | 7,512,952.0 | +16.08% |
| 2023-06 | $36.78 | $30.91 | $5.87 | 8,271,301.0 | +5.80% |
| 2023-05 | $33.56 | $28.04 | $5.52 | 8,270,905.0 | -3.29% |
| 2023-04 | $32.82 | $25.96 | $6.86 | 6,205,140.0 | +14.58% |
| 2023-03 | $35.41 | $25.13 | $10.28 | 12,682,619.0 | -19.49% |
| 2023-02 | $37.58 | $33.43 | $4.15 | 5,930,609.0 | +1.95% |
| 2023-01 | $34.80 | $27.96 | $6.84 | 6,949,241.0 | +19.56% |
1.79%
1.12%
자본화:
|
볼륨(24시간):