Free Trial

TPB Acquisition Co. I (TPBA) Stock Chart & Stock Price History

$5.09 +0.24 (+4.95%)
(As of 11/22/2024 ET)

TPB Acquisition Co. I Stock Price Performance

5 Day
Performance
+2.14%
1 Month
Performance
+18.36%
3 Month
Performance
-6.47%
6 Month
Performance
-17.04%
Year-To-Date
Performance
-44.66%
1 Year
Performance
-29.33%
Receive TPBA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TPB Acquisition Co. I and its competitors with MarketBeat's FREE daily newsletter.

TPBA Stock Chart for Saturday, November, 23, 2024

TPB Acquisition Co. I Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/21/2024$4.61$4.77
+3.47%
$4.81$4.624,219 shs$110.03 million
11/20/2024$5.09$4.61
-9.43%
$5.16$4.6111,465 shs$106.34 million
11/19/2024$10.75$5.09
-52.65%
$5.09$4.457,811 shs$117.42 million
11/18/2024$4.67$10.75
+130.19%
$11.00$9.9751,100 shs$247.98 million
11/15/2024$4.73$4.73$4.87$4.732,015 shs$109.11 million
11/14/2024$4.67$4.73
+1.28%
$4.87$4.732,015 shs$109.11 million
11/13/2024$4.67$4.67$4.99$4.1920,140 shs$107.73 million
11/12/2024$10.75$4.67
-56.56%
$4.99$4.1920,140 shs$107.73 million
11/11/2024$4.87$10.75
+120.74%
$11.00$9.9751,100 shs$247.98 million
11/08/2024$4.85$4.64
-4.33%
$4.67$4.253,621 shs$107.04 million
11/07/2024$4.76$4.85
+1.89%
$4.85$4.255,172 shs$111.88 million
11/06/2024$4.46$4.76
+6.73%
$4.86$4.1676,401 shs$109.80 million
11/05/2024$10.75$4.46
-58.51%
$4.95$4.2713,217 shs$102.88 million
11/04/2024$4.48$10.75
+140.06%
$11.00$9.9751,100 shs$247.98 million
11/01/2024$4.25$4.00
-5.88%
$4.25$3.7514,734 shs$92.27 million
10/31/2024$4.18$4.25
+1.67%
$4.55$3.9526,180 shs$98.04 million
10/30/2024$4.36$4.18
-4.13%
$4.56$4.0231,493 shs$96.42 million
10/29/2024$4.00$4.36
+9.00%
$4.51$3.8112,424 shs$100.58 million
10/28/2024$4.00$4.00$4.18$3.857,994 shs$92.27 million
10/25/2024$4.11$4.00
-2.68%
$4.18$3.857,994 shs$92.27 million
10/24/2024$4.09$4.11
+0.49%
$4.20$3.804,832 shs$94.81 million
10/23/2024$4.03$4.09
+1.49%
$4.14$3.7710,307 shs$94.35 million
10/22/2024$10.75$4.03
-62.51%
$4.33$4.007,772 shs$92.96 million
10/21/2024$4.33$10.75
+148.55%
$11.00$9.9751,100 shs$247.98 million


This page (NASDAQ:TPBA) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners