TPB Acquisition Co. I (TPBA) Stock Chart & Stock Price History $2.01 -0.02 (-0.74%) As of 06/27/2025 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 61.27%, with a year-to-date return of -58.56%. In the past month, the stock has decreased 17.62%, reflecting recent market activity. As of the latest close, TPB Acquisition Co. I traded at $2.01 with a market cap of $46.37 million and volume of 37,597 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-6.47%1 Month Performance-17.62%3 Month Performance-30.93%Year-To-Date Performance-58.56%1 Year Performance-61.27% TPBA Stock Chart for Thursday, July, 3, 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 Capitalization07/02/2025$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 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. 06/18/2025$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 million06/16/2025$2.58$2.58$2.70$2.541,329 shs$59.52 million06/13/2025$2.81$2.81$2.81$2.811,685 shs$64.82 million06/12/2025$2.49$2.81+13.08%$2.81$2.452,205 shs$64.82 million06/11/2025$2.53$2.49-1.78%$2.51$2.342,360 shs$57.32 million06/10/2025$2.53$2.53$2.53$2.401,702 shs$58.36 million06/09/2025$2.53$2.53$2.53$2.401,702 shs$58.36 million06/06/2025$2.54$2.54$2.60$2.403,021 shs$58.59 million06/05/2025$2.44$2.54+4.10%$2.60$2.403,021 shs$58.59 million06/04/2025$2.44$2.44$2.44$2.443,640 shs$56.29 million06/03/2025$2.60$2.44-6.15%$2.44$2.443,640 shs$56.29 million06/02/2025$2.60$2.60$2.60$2.512,686 shs$59.98 million Related Companies BSII Stock Chart SIEB Stock Chart SPKL Stock Chart JYNT Stock Chart EVE Stock Chart SKGR Stock Chart FSP Stock Chart HCVI Stock Chart PUYI Stock Chart MCAA 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 7/3/2025 by MarketBeat.com Staff From Our PartnersThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | 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 | SponsoredTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredThis Crypto Is Set to Explode in JanuaryFree summit: How to profit from the Coinbase-Deribit deal Our hedge fund experts know exactly what this mea...Crypto 101 Media | SponsoredA grave, grave error.Famed financial analyst, Porter Stansberry, calls this technology “The Final Frontier” because it holds the ke...Porter & Company | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...Investors Alley | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | 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.
