TPB Acquisition Co. I (TPBA) Stock Chart & Stock Price History $2.13 +0.13 (+6.50%) As of 08/8/2025 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 60.41%, with a year-to-date return of -56.08%. In the past month, the stock has increased 1.92%, reflecting recent market activity. As of the latest close, TPB Acquisition Co. I traded at $2.00 with a market cap of $46.14 million and volume of 2,927 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+6.50%1 Month Performance+1.92%3 Month Performance-14.11%Year-To-Date Performance-56.08%1 Year Performance-60.41% TPBA Stock Chart for Sunday, August, 10, 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 Capitalization08/08/2025$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 million07/31/2025$2.15$2.15$2.25$2.15693 shs$49.60 million07/30/2025$2.15$2.15$2.25$2.15693 shs$49.60 million07/29/2025$2.06$2.15+4.37%$2.25$2.15693 shs$49.60 million07/28/2025$2.06$2.06$2.16$2.033,501 shs$47.52 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. 07/25/2025$2.15$2.06-4.23%$2.20$2.062,831 shs$47.52 million07/24/2025$2.07$2.15+3.91%$2.24$2.153,297 shs$49.62 million07/23/2025$2.27$2.07-8.73%$2.25$2.063,253 shs$47.75 million07/22/2025$2.11$2.27+7.49%$2.27$2.072,587 shs$52.32 million07/21/2025$2.11$2.11$2.17$2.012,098 shs$48.67 million07/18/2025$2.16$2.16$2.16$2.151,353 shs$49.83 million07/17/2025$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 million Related Companies SPKL Stock Chart EVE Stock Chart JYNT Stock Chart FSP Stock Chart RFAI Stock Chart SIEB Stock Chart RILY Stock Chart PRPB Stock Chart MDV Stock Chart ACR 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 8/10/2025 by MarketBeat.com Staff From Our PartnersGENIUS 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 | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredAltucher: $900 to $108,000? Trump’s “Great Gain” Is HereJames Altucher says two recent events could trigger a historic wealth shift—one driven by a radical Trump poli...Paradigm Press | Sponsored"Death Spiral" Threatening Your SavingsThe "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredTake a look at this picture ...A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...Weiss Ratings | SponsoredNational 'Stock Market Reset' Coming September 30 (New WH Order)Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...Altimetry | SponsoredFed Decision Warning: How to Protect Your Wealth Before September 17th On September 17th, the Fed faces an impossible choice—and Wall Street insiders are already preparing for the...American Alternative | SponsoredSell this, buy thatWhat you don’t own matters just as much as what you do. That’s the thinking behind Eric Fry’s long-time strate...InvestorPlace | 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