Free Trial

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

→ The 1,000X Crypto Playbook (From True Market Insiders) (Ad)
Free TPBA Stock Alerts
$5.92
+0.17 (+2.96%)
(As of 05/22/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsSocial Media

TPB Acquisition Co. I Stock Price Performance

5 Day
Performance
+5.90%
1 Month
Performance
-2.47%
3 Month
Performance
-20.00%
6 Month
Performance
-10.98%
Year-To-Date
Performance
-31.32%
1 Year
Performance
+2.96%
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

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

TPBA Stock Chart for Thursday, May, 23, 2024

TPBA Chart by TradingView

TPB Acquisition Co. I Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$5.70$5.75
+0.88%		$5.80$5.751,216 shs$132.64 million
05/21/2024$5.70$5.70$5.99$5.593,008 shs$131.49 million
05/20/2024$5.59$5.70
+1.97%		$5.99$5.593,008 shs$131.49 million
05/17/2024$5.68$5.74
+1.13%		$5.99$5.5511,418 shs$132.41 million
05/16/2024$5.85$5.68
-2.97%		$6.01$5.6716,046 shs$130.93 million
05/15/2024$5.69$5.85
+2.81%		$5.90$5.627,389 shs$134.95 million
05/14/2024$5.59$5.69
+1.88%		$6.01$5.613,137 shs$131.26 million
05/13/2024$5.59$5.59$5.59$5.5971,165 shs$128.84 million
05/10/2024$5.80$5.59
-3.71%		$6.00$5.5010,818 shs$128.84 million
05/09/2024$5.80$5.80$5.80$5.8037 shs$133.79 million
05/08/2024$5.67$5.80
+2.29%		$5.80$5.802,652 shs$133.79 million
05/07/2024$10.75$5.67
-47.26%		$5.70$5.552,349 shs$130.80 million
05/06/2024$6.00$10.75
+79.17%		$11.00$9.9751,100 shs$247.98 million
05/03/2024$6.00$6.00$6.00$5.451,651 shs$138.41 million
05/02/2024$5.60$6.00
+7.14%		$6.00$5.451,651 shs$138.41 million
05/01/2024$5.50$5.60
+1.82%		$5.71$5.607,568 shs$129.18 million
04/30/2024$5.50$5.50$5.60$5.416,042 shs$126.87 million
04/29/2024$5.60$5.50
-1.79%		$5.60$5.416,042 shs$126.87 million
04/26/2024$6.07$5.98
-1.48%		$5.98$5.702,096 shs$137.95 million
04/25/2024$6.07$6.07$6.07$6.07208 shs$140.02 million
04/24/2024$6.07$6.07$6.07$6.07113 shs$140.02 million
04/23/2024$5.88$6.07
+3.23%		$6.07$6.07113 shs$140.02 million
04/22/2024$5.88$5.88$6.08$5.7644,863 shs$135.64 million
04/19/2024$5.85$6.03
+3.24%		$6.03$6.03179 shs$139.21 million
04/18/2024$5.84$5.85
+0.09%		$6.26$5.76126,111 shs$134.83 million
04/17/2024$6.03$5.84
-3.07%		$6.23$5.70442,587 shs$134.72 million
04/16/2024$6.09$6.03
-1.07%		$6.10$5.75470,934 shs$138.99 million
04/15/2024$6.09$6.09$6.18$5.9128,319 shs$140.48 million
04/12/2024$6.10$6.03
-1.15%		$6.65$5.997,995 shs$139.10 million
04/11/2024$5.91$6.10
+3.21%		$6.24$5.8814,354 shs$140.72 million
04/10/2024$5.91$5.91$6.14$5.709,312 shs$136.33 million
04/09/2024$10.75$5.91
-45.02%		$6.14$5.709,312 shs$136.33 million
04/08/2024$5.96$10.75
+80.37%		$11.00$9.9751,100 shs$247.98 million
04/05/2024$5.67$5.92
+4.41%		$5.93$5.802,174 shs$136.56 million
04/04/2024$5.86$5.67
-3.24%		$6.43$5.671,248 shs$130.80 million
04/03/2024$6.00$5.86
-2.33%		$6.49$5.854,738 shs$135.18 million
04/02/2024$10.75$6.00
-44.19%		$6.57$5.6018,455 shs$138.41 million
04/01/2024$6.68$10.75
+61.05%		$11.00$9.9751,100 shs$247.98 million
03/29/2024$6.68$6.68$6.87$6.6444,339 shs$153.98 million
03/28/2024$6.65$6.68
+0.38%		$6.87$6.641,022 shs$153.98 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/27/2024$6.91$6.65
-3.76%		$7.41$6.1512,974 shs$153.40 million
03/26/2024$10.75$6.91
-35.72%		$7.35$6.906,431 shs$159.40 million
03/25/2024$7.21$10.75
+49.10%		$11.00$9.9751,100 shs$247.98 million
03/22/2024$5.50$6.00
+9.09%		$6.66$5.6914,520 shs$138.41 million
03/21/2024$5.33$5.50
+3.19%		$5.96$5.3016,392 shs$126.87 million
03/20/2024$5.40$5.33
-1.30%		$5.44$5.126,293 shs$122.95 million
03/19/2024$5.37$5.40
+0.56%		$5.45$5.113,219 shs$124.57 million
03/18/2024$5.37$5.37$5.37$5.2122,879 shs$123.88 million
03/15/2024$5.51$5.55
+0.73%		$5.87$5.3116,858 shs$128.03 million
03/14/2024$5.76$5.51
-4.34%		$5.51$5.51138 shs$127.11 million
03/13/2024$6.00$5.76
-4.00%		$6.00$5.555,786 shs$132.87 million
03/12/2024$10.75$6.00
-44.19%		$6.58$5.866,025 shs$138.41 million
03/11/2024$6.61$10.75
+62.76%		$11.00$9.9751,100 shs$247.98 million
03/08/2024$6.34$6.59
+3.94%		$6.74$6.312,617 shs$152.02 million
03/07/2024$6.32$6.34
+0.26%		$6.70$6.3429,141 shs$146.25 million
03/06/2024$6.76$6.32
-6.44%		$7.31$6.286,446 shs$145.87 million
03/05/2024$10.75$6.76
-37.13%		$7.31$6.715,567 shs$155.90 million
03/04/2024$6.74$10.75
+59.50%		$11.00$9.9751,100 shs$247.98 million
03/01/2024$7.10$7.10$7.10$7.1069 shs$163.77 million
02/29/2024$7.11$7.10
-0.15%		$7.54$6.704,195 shs$163.77 million
02/28/2024$7.49$7.11
-5.07%		$7.40$7.004,644 shs$164.01 million
02/27/2024$10.75$7.49
-30.33%		$7.49$7.194,720 shs$172.78 million
02/26/2024$7.26$10.75
+48.17%		$11.00$9.9751,100 shs$247.98 million
02/23/2024$7.40$7.40$7.40$7.40558 shs$170.70 million
02/22/2024$7.52$7.40
-1.54%		$7.40$7.40558 shs$170.70 million

Related Companies:
This page (NASDAQ:TPBA) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
StocksToTrade
This could mean the end of the U.S dollar…
Colonial Metals
The 1,000X Crypto Playbook
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Alex’s “Next Magnificent Seven” stocks
The Oxford Club
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Bill Gates is all about this tiny $2 stock
Timothy Sykes