Free Trial
→ 'I'm risking my reputation on this' (From Crypto 101 Media) (Ad) Buy TPBA Stock  Free TPBA Stock Alerts

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

$2.93 -0.03 (-1.01%)
As of 04/24/2025
Compare

TPB Acquisition Co. I Stock Price Performance

5 Day
Performance
-4.70%
1 Month
Performance
-22.28%
3 Month
Performance
-24.36%
6 Month
Performance
-26.75%
Year-To-Date
Performance
-39.59%
1 Year
Performance
-51.73%
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, 25, 2025

TPBA Chart by TradingView

TPB Acquisition Co. I Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$3.06$2.96
-3.12%		$2.99$2.966,522 shs$68.28 million
04/23/2025$3.07$3.06
-0.63%		$3.06$3.001,176 shs$70.48 million
04/22/2025$3.07$3.07$3.07$3.07122 shs$70.93 million
04/21/2025$3.07$3.07$3.07$3.07413 shs$70.93 million
04/18/2025$3.07$3.07$3.07$3.07413 shs$70.93 million
04/17/2025$2.90$3.07
+6.02%		$3.07$3.07514 shs$70.93 million
04/16/2025$2.90$2.90$2.90$2.90222 shs$66.90 million
04/15/2025$2.98$2.90
-2.68%		$3.06$2.903,514 shs$66.90 million
04/14/2025$2.98$2.98$2.98$2.93401 shs$68.74 million
04/11/2025$2.96$2.96$2.96$2.96696 shs$68.17 million
04/10/2025$2.87$2.96
+2.96%		$2.96$2.96696 shs$68.17 million
04/09/2025$2.86$2.87
+0.19%		$2.88$2.861,419 shs$66.21 million
04/09/2025$2.86$2.87
+0.19%		$2.88$2.861,419 shs$66.21 million
04/08/2025$2.86$2.86$2.98$2.722,244 shs$66.08 million
04/08/2025$2.86$2.86$2.98$2.722,244 shs$66.08 million
04/07/2025$2.86$2.86$2.98$2.722,244 shs$66.08 million
04/04/2025$2.91$2.91$2.99$2.882,161 shs$67.13 million
04/03/2025$3.03$2.91
-3.96%		$2.99$2.882,161 shs$67.13 million
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
Related Companies

This page (NASDAQ:TPBA) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
"I'm risking my reputation on this"
I've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...
Crypto 101 Media | Sponsored
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | 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
Gold Hits New Highs as Global Markets Spiral
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
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
Trump purposefully forcing markets to crash…
Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you re...
Porter & Company | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored