TBBK

Historical Stock Prices

$10.74
*  
0.08
0.75%
Get TBBK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading TBBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 10.68 10.89 10.58 10.74 141,401
12/24/2014 10.64 10.7 10.45 10.66 71,471
12/23/2014 10.44 10.81 10.43 10.59 358,918
12/22/2014 10.15 10.42 9.99 10.42 245,151
12/19/2014 10.38 10.38 10.03 10.13 1,816,959
12/18/2014 10.25 10.38 9.98 10.38 344,136
12/17/2014 9.94 10.12 9.79 10.12 279,762
12/16/2014 9.85 10.09 9.77 9.9 325,137
12/15/2014 9.99 10 9.76 9.9 392,970
12/12/2014 9.89 9.97 9.73 9.92 361,014
12/11/2014 9.97 10.08 9.79 9.99 242,166
12/10/2014 10.16 10.33 9.8 9.9 408,106
12/09/2014 9.83 10.25 9.68 10.23 338,493
12/08/2014 9.96 10.26 9.83 9.96 365,973
12/05/2014 9.5 10.28 9.5 10.015 534,011
12/04/2014 9.63 9.63 9.44 9.48 360,602
12/03/2014 9.35 9.73 9.25 9.68 391,401
12/02/2014 9 9.42 9 9.34 540,102
12/01/2014 8.96 8.96 8.53 8.77 371,394
11/28/2014 9.08 9.3199 8.89 8.96 125,684
11/26/2014 9.05 9.19 8.96 9.09 218,665
11/25/2014 9.12 9.19 8.995 9.05 285,940
11/24/2014 9.17 9.3 9.05 9.09 247,133
11/21/2014 9.5 9.58 9.1 9.13 380,979
11/20/2014 9.15 9.44 9.1 9.43 182,443
11/19/2014 9.45 9.48 9.12 9.21 278,995
11/18/2014 9.27 9.49 9.22 9.42 237,604
11/17/2014 9.46 9.512 9.15 9.24 288,353
11/14/2014 9.41 9.5 9.29 9.46 172,284
11/13/2014 9.62 9.648 9.35 9.4 154,925
11/12/2014 9.4 9.66 9.39 9.64 286,715
11/11/2014 9.34 9.46 9.29 9.44 133,211
11/10/2014 9.49 9.54 9.25 9.35 152,568
11/07/2014 9.63 9.63 9.44 9.49 158,711
11/06/2014 9.57 9.76 9.504 9.64 324,717
11/05/2014 9.75 9.76 9.39 9.58 366,174
11/04/2014 9.8 9.82 9.6 9.7 371,703
11/03/2014 9.48 9.84 9.48 9.82 442,261
10/31/2014 10 10.06 9.19 9.46 839,828
10/30/2014 9.19 9.43 8.98 9.21 317,675
10/29/2014 9.31 9.34 8.93 9.24 261,715
10/28/2014 8.75 9.4 8.75 9.32 269,264
10/27/2014 8.67 8.76 8.5 8.74 103,382
10/24/2014 8.75 8.91 8.55 8.72 176,618
10/23/2014 8.64 8.85 8.26 8.73 224,563
10/22/2014 8.58 8.78 8.4 8.54 170,178
10/21/2014 8.35 8.69 8.35 8.54 207,681
10/20/2014 8.44 8.63 8.31 8.33 227,776
10/17/2014 8.8 8.86 8.36 8.51 270,260
10/16/2014 8.01 8.73 7.85 8.67 300,159
10/15/2014 8.29 8.29 7.86 8.11 908,534
10/14/2014 8.5 8.65 8.36 8.43 312,829
10/13/2014 8.4 8.58 8.3 8.455 312,929
10/10/2014 8.35 8.65 8.28 8.4 235,812
10/09/2014 8.41 8.48 8.2 8.4 365,116
10/08/2014 8.46 8.58 8.3 8.44 360,239
10/07/2014 8.6 8.725 8.39 8.45 328,503
10/06/2014 8.96 9.02 8.65 8.66 166,494
10/03/2014 9 9.1 8.9 8.93 201,588
10/02/2014 8.53 8.97 8.53 8.91 261,085
10/01/2014 8.58 8.62 7.81 8.52 611,270
09/30/2014 8.78 8.85 8.5272 8.59 396,040
09/29/2014 8.88 8.92 8.69 8.79 284,709
09/26/2014 8.85 8.99 8.66 8.97 333,364
09/25/2014 9.05 9.154 8.75 8.84 370,599
09/24/2014 9.06 9.412 8.86 9.09 319,506
09/23/2014 9.32 9.45 9.01 9.05 434,058
09/22/2014 9.97 9.988 9.3 9.33 300,434
09/19/2014 10 10.23 9.77 10 2,867,909
09/18/2014 9.81 10.31 9.81 10.02 417,521
09/17/2014 9.81 10.04 9.69 9.8 244,098
09/16/2014 9.78 10.05 9.696 9.82 396,122
09/15/2014 9.8 9.882 9.54 9.8 331,761
09/12/2014 9.7 10.01 9.69 9.83 315,118
09/11/2014 9.04 9.77 9.01 9.69 381,317
09/10/2014 9.21 9.3 9.08 9.09 332,511
09/09/2014 9.24 9.31 9.045 9.2 367,912
09/08/2014 9.33 9.33 9.14 9.27 222,644
09/05/2014 9.18 9.39 9.09 9.33 271,315
09/04/2014 9.52 9.73 9.1 9.21 584,913
09/03/2014 9.59 9.75 9.46 9.51 273,387
09/02/2014 9.76 9.82 9.53 9.57 184,499
08/29/2014 9.81 9.875 9.66 9.71 241,407
08/28/2014 9.92 9.96 9.74 9.81 348,751
08/27/2014 9.97 10.04 9.83 10.01 315,412
08/26/2014 9.72 9.96 9.69 9.96 305,403
08/25/2014 9.95 10.06 9.55 9.68 333,793
08/22/2014 9.48 10.04 9.375 9.94 488,558
08/21/2014 9.15 9.49 9.01 9.48 274,628
08/20/2014 9.14 9.23 9.04 9.18 278,045
08/19/2014 8.98 9.2 8.84 9.19 413,241
08/18/2014 8.81 9.01 8.7 8.93 756,360
08/15/2014 8.7 8.79 8.47 8.71 473,136
08/14/2014 8.69 8.78 8.58 8.61 253,001
08/13/2014 8.63 8.75 8.57 8.7 530,824
08/12/2014 9.03 9.07 8.53 8.6 1,043,403
08/11/2014 9.06 9.18 8.92 9.07 250,205
08/08/2014 9.13 9.13 8.94 9.02 385,834
08/07/2014 9.17 9.19 9.002 9.1 382,725
08/06/2014 8.88 9.26 8.88 9.15 378,609
08/05/2014 8.99 9.13 8.91 8.99 316,816
08/04/2014 9.34 9.3964 9.03 9.04 482,723
08/01/2014 9.54 9.65 9.26 9.32 385,450
07/31/2014 9.69 9.9 9.48 9.5 581,120
07/30/2014 9.69 9.95 9.68 9.75 363,579
07/29/2014 9.51 9.62 9.455 9.54 223,621
07/28/2014 9.56 9.56 9.28 9.52 418,001
07/25/2014 9.25 9.59 9.25 9.54 634,133
07/24/2014 10 10.4468 9.3 9.31 1,792,298
07/23/2014 11.01 11.05 10.82 10.87 337,492
07/22/2014 10.93 11.06 10.8201 11 401,292
07/21/2014 10.93 11.1 10.77 10.87 412,253
07/18/2014 10.91 11.25 10.91 11 213,862
07/17/2014 11.29 11.29 10.9 10.94 235,807
07/16/2014 11.52 11.564 11.28 11.31 162,798
07/15/2014 11.5 11.59 11.4 11.48 234,781
07/14/2014 11.63 11.71 11.43 11.49 430,375
07/11/2014 11.47 11.6 11.37 11.55 216,359
07/10/2014 11.55 11.67 11.38 11.51 271,423
07/09/2014 11.77 11.86 11.676 11.8 188,134
07/08/2014 11.85 11.8799 11.62 11.71 203,303
07/07/2014 11.94 12.02 11.82 11.895 179,141
07/03/2014 11.87 12 11.832 11.99 352,263
07/02/2014 11.93 12.11 11.8 11.82 243,178
07/01/2014 11.9 12.08 11.81 11.9 439,269
06/30/2014 11.83 11.97 11.75 11.91 283,018
06/27/2014 11.9 12.08 11.75 11.9 402,641
06/26/2014 12.23 12.24 11.84 12.02 443,348
06/25/2014 11.35 11.76 11.18 11.74 351,256
06/24/2014 11.67 11.79 11.345 11.4 493,168
06/23/2014 11.86 11.88 11.68 11.74 360,599
06/20/2014 11.86 11.99 11.745 11.86 2,330,829
06/19/2014 12.07 12.13 11.83 11.9 363,035
06/18/2014 11.94 12.15 11.815 12.07 634,811
06/17/2014 11.61 12 11.55 11.98 655,312
06/16/2014 11.45 11.79 11.4 11.64 860,136
06/13/2014 11.37 11.6 11.29 11.37 1,286,458
06/12/2014 11.55 11.8 10.98 11.4 1,502,132
06/11/2014 10.98 12 9.88 11.54 7,742,493
06/10/2014 16.3 16.53 16.08 16.2 148,034
06/09/2014 16.29 16.4 15.9 16.36 163,482
06/06/2014 16.37 16.64 16.26 16.32 143,643
06/05/2014 15.9 16.39 15.75 16.31 192,186
06/04/2014 15.72 15.93 15.7 15.8 99,893
06/03/2014 15.8 16 15.625 15.71 255,162
06/02/2014 15.67 15.95 15.61 15.81 120,697
05/30/2014 15.57 15.86 15.57 15.7 156,771
05/29/2014 15.83 15.83 15.465 15.6 174,819
05/28/2014 15.64 15.96 15.51 15.81 221,833
05/27/2014 15.18 15.73 14.97 15.72 171,532
05/23/2014 14.91 15.08 14.85 15.07 99,812
05/22/2014 14.96 14.98 14.72 14.87 206,086
05/21/2014 14.96 15.094 14.78 14.89 114,367
05/20/2014 15.2 15.266 14.87 14.93 199,846
05/19/2014 15.06 15.392 15.06 15.245 93,893
05/16/2014 15.2 15.3 14.95 15.1 211,884
05/15/2014 15.3 15.35 15 15.26 175,615
05/14/2014 15.64 15.64 15.4 15.4 192,125
05/13/2014 15.88 15.88 15.62 15.69 255,948
05/12/2014 15.74 16.02 15.7 15.91 151,428
05/09/2014 15.32 15.65 15.27 15.63 151,360
05/08/2014 15.48 15.72 15.32 15.42 146,807
05/07/2014 15.3 15.64 15.27 15.49 271,831
05/06/2014 15.51 15.75 15.35 15.4 147,704
05/05/2014 15.71 15.71 15.49 15.57 119,985
05/02/2014 15.83 16.1 15.69 15.77 232,428
05/01/2014 15.76 15.86 15.54 15.78 240,262
04/30/2014 15.86 15.99 15.49 15.82 236,493
04/29/2014 15.64 15.692 15.45 15.55 451,110
04/28/2014 15.88 16.04 15.56 15.61 535,197
04/25/2014 15.81 16.98 15.445 15.92 679,526
04/24/2014 15.54 16.46 15.5 15.835 1,503,702
04/23/2014 18.74 18.87 18.51 18.6 106,092
04/22/2014 18.61 19.02 18.525 18.82 104,369
04/21/2014 18.51 18.718 18.41 18.65 90,563
04/17/2014 18.24 18.63 18.12 18.57 150,913
04/16/2014 18.32 18.41 18.12 18.23 160,317
04/15/2014 18.21 18.3 17.95 18.16 204,939
04/14/2014 18.19 18.25 17.9 18.2 116,799
04/11/2014 18.45 18.866 17.89 17.98 136,789
04/10/2014 19.09 19.25 18.52 18.63 191,852
04/09/2014 19.14 19.22 19 19.11 122,126
04/08/2014 19.03 19.31 19.015 19.1 126,135
04/07/2014 19.2 19.21 18.77 19.01 180,126
04/04/2014 19.69 19.69 19.12 19.21 197,042
04/03/2014 19.6 19.715 19.25 19.54 106,945
04/02/2014 19.43 19.7 19.2025 19.51 102,622
04/01/2014 18.85 19.44 18.68 19.34 206,511
03/31/2014 18.63 19.025 18.57 18.81 156,598
03/28/2014 18.31 18.64 18.14 18.54 273,058
03/27/2014 18.85 18.85 18.29 18.34 153,399
03/26/2014 19.59 19.64 18.9 18.9 118,447
03/25/2014 19.55 19.755 19.36 19.46 149,542
03/24/2014 19.7 19.82 19.15 19.46 194,237
03/21/2014 20.14 20.14 19.49 19.74 1,891,947
03/20/2014 19.95 20.1 19.92 20.05 262,918
03/19/2014 19.9 20.03 19.63 19.97 199,646
03/18/2014 20 20.01 19.81 19.93 203,734
03/17/2014 20.05 20.08 19.88 19.98 290,448
03/14/2014 19.45 20.1 19.45 19.98 209,885
03/13/2014 19.68 19.736 19.36 19.56 136,131
03/12/2014 19.12 19.61 19.12 19.6 154,592
03/11/2014 19.48 19.48 19.06 19.31 153,085
03/10/2014 19.53 19.64 19.27 19.44 92,865
03/07/2014 19.38 19.67 19.31 19.56 142,422
03/06/2014 19.5 19.6 19.25 19.26 150,616
03/05/2014 19.85 19.85 19.5 19.55 218,313
03/04/2014 19.56 20.2425 19.56 19.9 329,986
03/03/2014 18.97 19.33 18.8 19.32 146,751
02/28/2014 19.26 19.595 18.9603 19.15 149,542
02/27/2014 19.18 19.324 18.93 19.2 72,420
02/26/2014 19.11 19.4 19.04 19.24 99,788
02/25/2014 19.26 19.26 18.86 19.03 176,184
02/24/2014 19.1 19.46 18.79 19.27 167,135
02/21/2014 18.84 19.25 18.65 19.1 237,185
02/20/2014 18.94 19.15 18.62 18.73 378,537
02/19/2014 19.3 19.49 18.81 18.88 127,686
02/18/2014 19.61 19.77 19.37 19.42 135,776
02/14/2014 19.27 19.65 19.04 19.54 232,485
02/13/2014 19.13 19.43 18.97 19.24 88,355
02/12/2014 18.97 19.3 18.83 19.24 161,828
02/11/2014 18.39 19.0296 18.29 19 148,919
02/10/2014 18.58 18.735 18.17 18.41 123,990
02/07/2014 18.55 18.63 18.47 18.55 141,698
02/06/2014 18.79 18.86 18.5 18.52 126,705
02/05/2014 18.64 18.82 18.45 18.72 168,177
02/04/2014 18.69 19.03 18.5 18.76 114,834
02/03/2014 19.06 19.114 18.28 18.58 194,522
01/31/2014 18.85 19.17 18.85 19.05 144,758
01/30/2014 19.07 19.39 18.8 19.17 239,885
01/29/2014 19.02 19.1 18.63 18.94 360,477
01/28/2014 19.25 19.3 18.83 19.23 238,238
01/27/2014 18.62 19.86 18.62 19.25 367,608
01/24/2014 18.21 19.24 17.94 18.9 570,190
01/23/2014 17.83 17.83 17.44 17.62 134,477
01/22/2014 17.7 18.03 17.41 17.93 129,226
01/21/2014 17.9 17.93 17.65 17.69 184,361
01/17/2014 17.95 17.99 17.75 17.76 113,503
01/16/2014 17.93 18.08 17.81 17.96 84,819
01/15/2014 18 18.12 17.96 18.02 194,842
01/14/2014 18.02 18.025 17.86 18 231,656
01/13/2014 18 18.06 17.76 18.01 207,478
01/10/2014 17.98 18.07 17.72 18 515,562
01/09/2014 18.11 18.17 17.16 17.62 702,426
01/08/2014 17.92 18.47 17.92 18.43 129,704
01/07/2014 17.8 17.94 17.8 17.9 97,270
01/06/2014 17.6 17.85 17.55 17.65 126,078
01/03/2014 17.46 17.66 17.25 17.51 192,320
01/02/2014 17.87 17.87 17.42 17.47 231,777
12/31/2013 17.87 18.05 17.6 17.91 120,487
12/30/2013 17.99 18.13 17.76 17.85 83,579
12/27/2013 17.89 18.14 17.51 18.01 120,014
12/26/2013 17.95 18.09 17.75 17.81 82,858
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?