TPB Acquisition Co. I (TPBA) Stock Chart & Stock Price History $4.48 +0.48 (+12.01%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsSEC FilingsTrends TPB Acquisition Co. I Stock Price Performance5 Day Performance+11.95%1 Month Performance+14.09%3 Month Performance-17.83%6 Month Performance-25.37%Year-To-Date Performance-48.05%1 Year Performance-13.55% 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 Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here TPBA Stock Chart for Saturday, November, 2, 2024 TPBA Chart by TradingView TPB Acquisition Co. I Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$4.25$4.00-5.88%$4.25$3.7514,734 shs$92.27 million10/31/2024$4.18$4.25+1.67%$4.55$3.9526,180 shs$98.04 million10/30/2024$4.36$4.18-4.13%$4.56$4.0231,493 shs$96.42 million10/29/2024$4.00$4.36+9.00%$4.51$3.8112,424 shs$100.58 million10/28/2024$4.00$4.00$4.18$3.857,994 shs$92.27 million10/25/2024$4.11$4.00-2.68%$4.18$3.857,994 shs$92.27 million Get the Latest News and Ratings for TPBA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for TPB Acquisition Co. I and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$4.09$4.11+0.49%$4.20$3.804,832 shs$94.81 million10/23/2024$4.03$4.09+1.49%$4.14$3.7710,307 shs$94.35 million10/22/2024$10.75$4.03-62.51%$4.33$4.007,772 shs$92.96 million10/21/2024$4.33$10.75+148.55%$11.00$9.9751,100 shs$247.98 million10/18/2024$4.26$4.36+2.32%$4.64$4.158,244 shs$100.58 million10/17/2024$4.21$4.26+1.24%$4.32$4.192,669 shs$98.29 million10/16/2024$4.25$4.21-0.97%$4.50$4.035,887 shs$97.09 million10/15/2024$10.75$4.25-60.46%$4.50$4.128,490 shs$98.04 million10/14/2024$4.40$10.75+144.32%$11.00$9.9751,100 shs$247.98 million10/11/2024$4.00$3.81-4.75%$3.91$3.4218,181 shs$87.89 million10/10/2024$3.63$4.00+10.19%$4.00$3.6122,659 shs$92.27 million10/09/2024$3.66$3.63-0.82%$4.09$3.5931,585 shs$83.74 million10/08/2024$10.75$3.66-65.95%$3.96$3.6412,744 shs$84.43 million10/07/2024$3.89$10.75+176.35%$11.00$9.9751,100 shs$247.98 million10/04/2024$3.93$3.96+0.89%$3.96$3.96797 shs$91.35 million10/03/2024$3.93$3.93$3.93$3.619,740 shs$90.54 million10/02/2024$3.76$3.93+4.39%$3.93$3.619,740 shs$90.54 million10/01/2024$3.77$3.76-0.27%$3.84$3.653,260 shs$86.74 million09/30/2024$3.80$3.77-0.79%$4.08$3.6313,816 shs$86.97 million09/27/2024$3.89$3.69-5.14%$4.10$3.6913,326 shs$85.12 million09/26/2024$3.89$3.89$3.99$3.808,043 shs$89.74 million09/25/2024$4.00$3.89-2.75%$3.99$3.808,043 shs$89.74 million09/24/2024$4.19$4.00-4.53%$4.22$3.8118,499 shs$92.27 million09/23/2024$4.19$4.19$4.31$4.061,560 shs$96.66 million09/20/2024$4.41$4.15-5.90%$4.66$4.086,382 shs$95.73 million09/19/2024$4.36$4.41+1.14%$4.66$4.247,468 shs$101.73 million09/18/2024$4.36$4.36$4.66$4.3614,548 shs$100.58 million09/17/2024$4.74$4.36-8.01%$4.66$4.3614,548 shs$100.58 million09/16/2024$4.74$4.74$4.74$4.516,268 shs$109.34 million09/13/2024$4.74$4.74$4.74$4.622,211 shs$109.34 million09/12/2024$4.50$4.74+5.33%$4.74$4.507,349 shs$109.34 million09/11/2024$4.56$4.50-1.32%$4.65$4.505,747 shs$103.81 million09/10/2024$10.75$4.56-57.58%$4.74$4.566,581 shs$105.19 million09/09/2024$4.64$10.75+131.68%$11.00$9.9751,100 shs$247.98 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$4.81$4.81$4.90$4.746,786 shs$110.96 million09/05/2024$4.95$4.81-2.83%$4.90$4.746,786 shs$110.96 million09/04/2024$4.95$4.95$4.95$4.95218 shs$114.19 million09/03/2024$4.95$4.95$4.96$4.764,107 shs$114.19 million09/02/2024$4.95$4.95$4.96$4.764,107 shs$114.19 million08/30/2024$4.85$4.89+0.82%$4.96$4.89590 shs$112.80 million08/29/2024$5.00$4.85-3.00%$4.85$4.851,733 shs$111.88 million08/28/2024$4.85$5.00+3.09%$5.00$4.565,076 shs$115.34 million08/27/2024$10.75$4.85-54.88%$5.15$4.821,520 shs$111.88 million08/26/2024$4.89$10.75+119.84%$11.00$9.9751,100 shs$247.98 million08/23/2024$5.10$4.84-5.10%$5.37$4.8223,823 shs$111.65 million08/22/2024$5.10$5.10$5.33$5.0111,207 shs$117.65 million08/21/2024$5.12$5.10-0.39%$5.10$4.819,622 shs$117.65 million08/20/2024$10.75$5.12-52.37%$5.35$4.9029,910 shs$118.11 million08/19/2024$5.19$10.75+107.13%$11.00$9.9751,100 shs$247.98 million08/16/2024$4.82$5.01+3.94%$5.02$4.871,122 shs$115.57 million08/15/2024$4.94$4.82-2.33%$5.30$4.822,056 shs$111.19 million08/14/2024$5.07$4.94-2.66%$5.27$4.949,786 shs$113.84 million08/13/2024$10.75$5.07-52.84%$5.34$5.0012,466 shs$116.96 million08/12/2024$5.11$10.75+110.37%$11.00$9.9751,100 shs$247.98 million08/09/2024$5.38$5.38$5.49$5.257,448 shs$124.11 million08/08/2024$5.32$5.38+1.13%$5.49$5.257,448 shs$124.11 million08/07/2024$5.42$5.32-1.75%$5.64$5.259,735 shs$122.72 million08/06/2024$5.25$5.42+3.14%$5.60$5.2312,816 shs$124.91 million08/05/2024$5.25$5.25$5.25$5.25456 shs$121.11 million08/02/2024$5.45$5.45$5.45$5.45350 shs$125.72 million08/01/2024$5.21$5.45+4.61%$5.45$5.23450 shs$125.72 million Related Companies APPS Stock Chart RRAC Stock Chart UROY Stock Chart IPXX Stock Chart PRPB Stock Chart PSTL Stock Chart BRT Stock Chart REFI Stock Chart RGTI Stock Chart PLAO Stock Chart Receive TPBA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TPB Acquisition Co. I and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TPBA) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredNvidia warning urgentI thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredNothing can stop this gold rallyAfter what's felt like nearly a decade of disappointing gains, gold is stronger than ever and continues to hit...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding TPB Acquisition Co. I Please log in to your account or sign up in order to add this asset to your watchlist. Share TPB Acquisition Co. I With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
