Free Trial

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

$1.84 +0.22 (+13.58%)
As of 09/19/2025

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 54.00%, with a year-to-date return of -62.06%. In the past month, the stock has increased 10.18%, reflecting recent market activity.

As of the latest close, TPB Acquisition Co. I traded at $1.84 with a market cap of $42.45 million and volume of 134,122 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+17.20%
1 Month
Performance
+10.18%
3 Month
Performance
-14.38%
Year-To-Date
Performance
-62.06%
1 Year
Performance
-54.00%

TPBA Stock Chart for Wednesday, September, 24, 2025

TPB Acquisition Co. I Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/23/2025$1.84$1.84$1.90$1.58134,122 shs$42.45 million
09/22/2025$1.84$1.84$1.90$1.58134,122 shs$42.45 million
09/19/2025$1.57$1.57$1.84$1.47197,491 shs$36.22 million
09/18/2025$2.04$1.57
-23.04%
$1.84$1.47197,491 shs$36.22 million
09/17/2025$1.40$2.04
+45.54%
$2.75$1.402.51 million shs$47.06 million
09/16/2025$1.30$1.40
+7.82%
$1.48$1.27959,565 shs$32.33 million
09/15/2025$1.30$1.30$1.40$1.309,152 shs$29.99 million
09/12/2025$1.38$1.41
+2.17%
$1.43$1.3510,215 shs$32.53 million
09/11/2025$1.38$1.38$1.40$1.258,611 shs$31.83 million
09/10/2025$1.26$1.38
+9.52%
$1.40$1.258,611 shs$31.83 million
09/09/2025$1.33$1.26
-5.26%
$1.32$1.263,319 shs$29.07 million
09/08/2025$1.33$1.33$1.43$1.3012,223 shs$30.68 million
09/05/2025$1.44$1.43
-0.76%
$1.47$1.435,159 shs$32.99 million
09/04/2025$1.46$1.44
-1.31%
$1.48$1.316,032 shs$33.24 million
09/03/2025$1.65$1.46
-11.52%
$1.61$1.449,217 shs$33.68 million
09/02/2025$1.65$1.65$1.66$1.611,781 shs$38.06 million
09/01/2025$1.65$1.65$1.66$1.611,781 shs$38.06 million
08/29/2025$1.73$1.54
-10.98%
$1.65$1.542,578 shs$35.53 million
08/28/2025$1.73$1.73$1.79$1.706,597 shs$39.91 million
08/27/2025$1.74$1.73
-0.57%
$1.79$1.706,597 shs$39.91 million
08/26/2025$1.73$1.74
+0.87%
$1.74$1.701,783 shs$40.14 million
08/25/2025$1.73$1.73$1.76$1.684,021 shs$39.79 million
08/22/2025$1.70$1.67
-1.76%
$1.73$1.584,956 shs$38.52 million

This page (NASDAQ:TPBA) was last updated on 9/24/2025 by MarketBeat.com Staff
From Our Partners