Free Trial
→ Shocking Elon Move: Bigger than DOGE? (From Brownstone Research) (Ad) Free TPBA Stock Alerts

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

$4.79 -0.15 (-3.04%)
As of 02/28/2025
Compare

TPB Acquisition Co. I Stock Price Performance

5 Day
Performance
-2.24%
1 Month
Performance
-2.74%
3 Month
Performance
-2.84%
6 Month
Performance
-3.23%
Year-To-Date
Performance
-1.24%
1 Year
Performance
-28.93%
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 Monday, March, 3, 2025

TPBA Chart by TradingView

TPB Acquisition Co. I Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/28/2025$4.99$4.94
-1.00%		$4.99$4.492,831 shs$113.96 million
02/27/2025$4.90$4.99
+1.84%		$4.99$4.752,173 shs$115.11 million
02/26/2025$4.90$4.90$4.90$4.409,500 shs$113.03 million
02/25/2025$4.90$4.90$4.90$4.409,500 shs$113.03 million
02/24/2025$4.90$4.90$4.90$4.409,500 shs$113.03 million
02/21/2025$4.88$4.88$4.89$4.611,803 shs$112.57 million
02/20/2025$4.88$4.88$4.89$4.611,803 shs$112.57 million
02/19/2025$4.88$4.88$4.89$4.611,803 shs$112.57 million
02/18/2025$4.88$4.88$4.89$4.611,803 shs$112.57 million
02/17/2025$4.88$4.88$4.89$4.611,803 shs$112.57 million
02/14/2025$4.42$4.95
+11.99%		$4.95$4.382,624 shs$114.19 million
02/13/2025$4.59$4.42
-3.70%		$4.90$4.42626 shs$101.96 million
02/12/2025$4.59$4.59$5.43$4.3111,090 shs$105.88 million
02/11/2025$4.31$4.59
+6.50%		$5.43$4.3111,090 shs$105.88 million
02/10/2025$4.31$4.31$4.31$4.31347 shs$99.42 million
02/07/2025$4.46$4.46$4.60$4.004,722 shs$102.88 million
02/06/2025$4.46$4.46$4.60$4.004,722 shs$102.88 million
02/05/2025$4.93$4.46
-9.44%		$4.60$4.004,722 shs$102.88 million
02/04/2025$4.93$4.93$4.93$4.069,431 shs$113.61 million
02/03/2025$4.93$4.93$4.93$4.069,431 shs$113.61 million
Related Companies

This page (NASDAQ:TPBA) was last updated on 3/3/2025 by MarketBeat.com Staff
From Our Partners
DOGE Social Security bombshell?
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Elon Musk Wants to Audit Fort Knox—What It Means for Your Retirement
You can take advantage of the coming tariff-fueled gold melt-up right inside your IRA or 401(k) – 100% TAX-FRE...
Colonial Metals | Sponsored
The Deep State Surveillance Plot To Sabotage President Trump
There's a Trump approved IRS-loophole which allows you to steer clear of government overreach and move your re...
American Hartford Gold | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...
Crypto Swap Profits | Sponsored
This Crypto Is Set to Explode in February
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
Urgent update to my gold outlook
Trump’s Policies Are Fueling a Gold Boom—Here’s Your Chance to Profit Donald Trump’s bold policies are driv...
Golden Portfolio | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
3 Undervalued Stocks to Get Today (Revealed)
These 3 Stocks Should Do Well Even in a Recession If you’re looking for stocks that offer significant upsid...
StockEarnings | Sponsored