TPB Acquisition Co. I (TPBA) Stock Chart & Stock Price History $1.65 +0.11 (+7.14%) As of 08/29/2025 Add Compare Share Share Chart Stock AnalysisChartCompetitorsSEC FilingsTrendsBuy This Stock TPB Acquisition Co. I Stock Price Performance The TPB Acquisition Co. I (TPBA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 66.67%, with a year-to-date return of -65.98%. In the past month, the stock has decreased 23.26%, reflecting recent market activity. As of the latest close, TPB Acquisition Co. I traded at $1.65 with a market cap of $38.06 million and volume of 1,781 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-4.62%1 Month Performance-23.26%3 Month Performance-36.54%Year-To-Date Performance-65.98%1 Year Performance-66.67% TPBA Stock Chart for Tuesday, September, 2, 2025 TPBA Chart by TradingView TPB Acquisition Co. I Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/01/2025$1.65$1.65$1.66$1.611,781 shs$38.06 million08/29/2025$1.73$1.54-10.98%$1.65$1.542,578 shs$35.53 million08/28/2025$1.73$1.73$1.79$1.706,597 shs$39.91 million08/27/2025$1.74$1.73-0.57%$1.79$1.706,597 shs$39.91 million08/26/2025$1.73$1.74+0.87%$1.74$1.701,783 shs$40.14 million08/25/2025$1.73$1.73$1.76$1.684,021 shs$39.79 million08/22/2025$1.70$1.67-1.76%$1.73$1.584,956 shs$38.52 million08/21/2025$1.84$1.70-7.61%$1.87$1.6812,556 shs$39.22 million08/20/2025$1.98$1.84-7.04%$1.93$1.67120,215 shs$42.45 million08/19/2025$1.99$1.98-0.53%$2.23$1.9640,121 shs$45.66 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. 08/18/2025$1.99$1.99$2.11$1.956,817 shs$45.91 million08/15/2025$1.99$2.05+3.27%$2.05$1.953,074 shs$47.29 million08/14/2025$1.99$1.99$1.99$1.99351 shs$45.79 million08/13/2025$2.13$1.99-6.81%$1.99$1.99351 shs$45.79 million08/12/2025$2.13$2.13$2.13$2.1316,113 shs$49.14 million08/11/2025$2.13$2.13$2.13$2.1316,113 shs$49.14 million08/08/2025$2.00$2.00$2.09$2.002,927 shs$46.14 million08/07/2025$2.00$2.00$2.22$2.001,041 shs$46.14 million08/06/2025$2.00$2.00$2.22$2.001,041 shs$46.14 million08/05/2025$2.07$2.00-3.15%$2.22$2.001,041 shs$46.14 million08/04/2025$2.07$2.07$2.07$1.821,887 shs$47.64 million08/01/2025$2.15$2.15$2.25$2.15693 shs$49.60 million Related Companies RFAI Stock Chart PRPB Stock Chart ACR Stock Chart FSNB Stock Chart MDV Stock Chart STRW Stock Chart ROSS Stock Chart SUNS Stock Chart IBAC Stock Chart RANG 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 9/2/2025 by MarketBeat.com Staff From Our PartnersMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | Sponsored2013 Bitcoin miner reveals his trading system (free)While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | SponsoredLeaked Gov’t Memo Reveals $100 Trillion DeadlineOnly Days Left to Claim Your Share of Trump's $100T Play Trump's economic blueprint is about to go live, an...Stansberry Research | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe day and month stocks are most likely to crash nextGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
