Free Trial

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

$2.64 -0.28 (-9.59%)
As of 04/30/2025

TPB Acquisition Co. I Stock Price Performance

5 Day
Performance
-7.69%
1 Month
Performance
-12.87%
3 Month
Performance
-46.40%
6 Month
Performance
-34.00%
Year-To-Date
Performance
-45.57%
1 Year
Performance
-52.86%
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.

TPBA Stock Chart for Thursday, May, 1, 2025

TPB Acquisition Co. I Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$2.86$2.86$2.87$2.852,354 shs$65.97 million
04/29/2025$2.86$2.86$2.87$2.852,354 shs$65.97 million
04/28/2025$2.86$2.86$2.90$2.862,384 shs$65.97 million
04/25/2025$2.96$2.93
-1.01%
$2.95$2.922,029 shs$67.59 million
04/24/2025$3.06$2.96
-3.12%
$2.99$2.966,522 shs$68.28 million
04/23/2025$3.07$3.06
-0.63%
$3.06$3.001,176 shs$70.48 million
04/22/2025$3.07$3.07$3.07$3.07122 shs$70.93 million
04/21/2025$3.07$3.07$3.07$3.07413 shs$70.93 million
04/18/2025$3.07$3.07$3.07$3.07413 shs$70.93 million
04/17/2025$2.90$3.07
+6.02%
$3.07$3.07514 shs$70.93 million
04/16/2025$2.90$2.90$2.90$2.90222 shs$66.90 million
04/15/2025$2.98$2.90
-2.68%
$3.06$2.903,514 shs$66.90 million
04/14/2025$2.98$2.98$2.98$2.93401 shs$68.74 million
04/11/2025$2.96$2.96$2.96$2.96696 shs$68.17 million
04/10/2025$2.87$2.96
+2.96%
$2.96$2.96696 shs$68.17 million
04/09/2025$2.86$2.87
+0.19%
$2.88$2.861,419 shs$66.21 million
04/09/2025$2.86$2.87
+0.19%
$2.88$2.861,419 shs$66.21 million
04/08/2025$2.86$2.86$2.98$2.722,244 shs$66.08 million
04/08/2025$2.86$2.86$2.98$2.722,244 shs$66.08 million
04/07/2025$2.86$2.86$2.98$2.722,244 shs$66.08 million
04/04/2025$2.91$2.91$2.99$2.882,161 shs$67.13 million
04/03/2025$3.03$2.91
-3.96%
$2.99$2.882,161 shs$67.13 million
04/02/2025$3.03$3.03$3.05$3.022,082 shs$69.90 million
04/01/2025$3.02$3.03
+0.46%
$3.05$3.022,082 shs$69.90 million
03/31/2025$3.02$3.02$3.20$3.004,869 shs$69.57 million

This page (NASDAQ:TPBA) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners