Free Trial

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

$2.51 -0.04 (-1.57%)
As of 05/20/2025

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 55.96%, with a year-to-date return of -48.25%. In the past month, the stock has decreased 18.36%, reflecting recent market activity.

As of the latest close, TPB Acquisition Co. I traded at $2.55 with a market cap of $58.82 million and volume of 3,298 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.

5 Day
Performance
-6.34%
1 Month
Performance
-18.36%
3 Month
Performance
-48.57%
Year-To-Date
Performance
-48.25%
1 Year
Performance
-55.96%

TPBA Stock Chart for Wednesday, May, 21, 2025

TPB Acquisition Co. I Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$2.55$2.51
-1.57%
$2.98$2.473,625 shs$57.90 million
05/20/2025$2.40$2.55
+6.47%
$2.68$2.253,298 shs$58.82 million
05/19/2025$2.40$2.40$2.72$2.393,095 shs$55.25 million
05/16/2025$2.41$2.68
+11.34%
$2.74$2.422,279 shs$61.82 million
05/15/2025$2.44$2.41
-1.35%
$2.75$2.3117,415 shs$55.53 million
05/14/2025$2.51$2.44
-2.79%
$2.44$2.372,596 shs$56.29 million
05/13/2025$2.51$2.51$2.51$2.401,900 shs$57.90 million
05/12/2025$2.51$2.51$2.51$2.401,900 shs$57.90 million
05/09/2025$2.50$2.48
-0.80%
$2.51$2.412,112 shs$57.21 million
05/08/2025$2.50$2.50$2.97$2.5038,645 shs$57.67 million
05/07/2025$2.88$2.50
-13.19%
$2.97$2.5038,645 shs$57.67 million
05/06/2025$2.88$2.88$3.17$2.5435,878 shs$66.44 million
05/05/2025$2.88$2.88$3.17$2.5435,878 shs$66.44 million
05/02/2025$2.64$2.64$2.90$2.606,850 shs$60.90 million
05/01/2025$2.86$2.64
-7.69%
$2.90$2.606,850 shs$60.90 million
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

This page (NASDAQ:TPBA) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners