TPB Acquisition Co. I (TPBA) Stock Chart & Stock Price History $2.16 -0.02 (-0.92%) As of 07/16/2025 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 60.29%, with a year-to-date return of -55.46%. In the past month, the stock has decreased 13.60%, reflecting recent market activity. As of the latest close, TPB Acquisition Co. I traded at $2.16 with a market cap of $49.83 million and volume of 1,353 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. Email Address 5 Day Performance+1.53%1 Month Performance-13.60%3 Month Performance-29.75%Year-To-Date Performance-55.46%1 Year Performance-60.29% TPBA Stock Chart for Friday, July, 18, 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 Capitalization07/17/2025$2.17$2.16-0.36%$2.16$2.151,353 shs$49.83 million07/16/2025$2.17$2.17$2.24$2.094,323 shs$50.01 million07/15/2025$2.07$2.17+4.73%$2.24$2.094,323 shs$50.01 million07/14/2025$2.07$2.07$2.07$2.021,608 shs$47.75 million07/11/2025$2.09$2.13+1.80%$2.13$2.13444 shs$49.08 million07/10/2025$2.15$2.09-2.80%$2.09$2.003,291 shs$247.98 million07/09/2025$2.15$2.15$2.15$1.979,739 shs$49.60 million07/08/2025$2.15$2.15$2.15$1.979,739 shs$49.60 million07/07/2025$2.15$2.15$2.15$1.979,739 shs$49.60 million07/04/2025$2.01$2.01$2.28$1.9737,597 shs$46.37 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. 07/03/2025$2.01$2.01$2.28$1.9737,597 shs$46.37 million07/02/2025$2.01$2.01$2.28$1.9737,597 shs$46.37 million07/01/2025$2.01$2.01$2.28$1.9737,597 shs$46.37 million06/30/2025$2.01$2.01$2.28$1.9737,597 shs$46.37 million06/27/2025$2.15$2.15$2.30$2.0425,550 shs$49.57 million06/26/2025$2.15$2.15$2.30$2.0425,550 shs$49.57 million06/25/2025$2.15$2.15$2.30$2.0425,550 shs$49.57 million06/24/2025$2.15$2.15$2.30$2.0425,550 shs$49.57 million06/23/2025$2.15$2.15$2.30$2.0425,550 shs$49.57 million06/20/2025$2.35$2.35$2.57$2.317,994 shs$54.21 million06/19/2025$2.50$2.35-6.00%$2.57$2.317,994 shs$54.21 million06/18/2025$2.58$2.50-3.10%$2.55$2.238,397 shs$57.67 million06/17/2025$2.58$2.58$2.58$2.58351 shs$59.52 million Related Companies SPKL Stock Chart RILY Stock Chart EVE Stock Chart JYNT Stock Chart FSP Stock Chart BHR Stock Chart SIEB Stock Chart PUYI Stock Chart RFAI Stock Chart FSNB 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 7/18/2025 by MarketBeat.com Staff From Our PartnersElon Just Fired the IRS Agents Targeting Your SavingsElon Musk just fired 6,700 IRS agents — and exposed a war on your retirement. While D.C. scrambles to regai...Priority Gold | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | Sponsored[ATTENTION] This Crypto Rocket Is About Launch…Every crypto bull market ends with a final surge — the window where fortunes are made fast. According to tw...Crypto Swap Profits | SponsoredWhich Gold Miner Trades at 30% of NAV? The One Buffett WantsSome of the world’s best gold developers are trading at just 30% of NAV — like buying a dollar for 30 cents. ...Golden Portfolio | 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.
Free TPBA Stock Alerts