Free Trial
→ Here’s How to Claim Your Stake in Elon’s Private Company, xAI (From Brownstone Research) (Ad) Buy TPBA Stock  Free TPBA Stock Alerts

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

$2.91 -0.13 (-4.41%)
As of 04/2/2025
Compare

TPB Acquisition Co. I Stock Price Performance

5 Day
Performance
-3.51%
1 Month
Performance
-39.25%
3 Month
Performance
-41.80%
6 Month
Performance
-25.86%
Year-To-Date
Performance
-40.00%
1 Year
Performance
-50.34%
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 Friday, April, 4, 2025

TPBA Chart by TradingView
Remove Ads

TPB Acquisition Co. I Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/02/2025$3.03$3.03$3.05$3.022,082 shs$69.90 million
04/01/2025$3.02$3.03
+0.46%		$3.05$3.022,082 shs$69.90 million
03/31/2025$3.02$3.02$3.20$3.004,869 shs$69.57 million
03/28/2025$3.24$3.24$3.78$3.207,928 shs$74.74 million
03/27/2025$3.77$3.24
-14.06%		$3.78$3.207,928 shs$74.74 million
03/26/2025$3.77$3.77$3.85$3.2413,787 shs$86.97 million
03/25/2025$3.52$3.77
+6.99%		$3.85$3.2413,787 shs$86.97 million
03/24/2025$3.52$3.52$3.64$3.492,492 shs$81.28 million
03/21/2025$4.02$4.02$4.35$3.9310,389 shs$92.73 million
03/20/2025$4.02$4.02$4.35$3.9310,389 shs$92.73 million
03/19/2025$4.02$4.02$4.35$3.9310,389 shs$92.73 million
03/18/2025$3.89$4.02
+3.34%		$4.35$3.9310,389 shs$92.73 million
03/17/2025$3.89$3.89$4.33$3.856,396 shs$89.74 million
03/14/2025$4.00$3.96
-1.00%		$4.13$3.805,892 shs$91.35 million
03/13/2025$4.58$4.00
-12.57%		$4.27$3.809,628 shs$92.27 million
03/12/2025$4.58$4.58$4.68$4.1012,552 shs$105.54 million
03/11/2025$4.58$4.58$4.68$4.1012,552 shs$105.54 million
03/10/2025$4.58$4.58$4.68$4.1012,552 shs$105.54 million
03/07/2025$4.62$4.55
-1.62%		$4.65$4.421,536 shs$104.84 million
03/06/2025$4.62$4.62$4.62$4.6240,620 shs$106.57 million
03/05/2025$4.79$4.62
-3.55%		$4.62$4.6240,620 shs$106.57 million
03/04/2025$4.79$4.79$4.79$4.761,552 shs$110.50 million
03/03/2025$4.79$4.79$4.79$4.761,552 shs$110.50 million
Related Companies

This page (NASDAQ:TPBA) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
Your Retirement Is Caught in the Crossfire
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
DOGE Social Security bombshell?
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Trump’s Secret Weapon
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Caught on Camera: Elon Musk’s “Area 51”
You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...
Brownstone Research | Sponsored
Trump’s Great Society
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored