Free Trial

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

$1.47 -0.04 (-2.65%)
As of 10/15/2025

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 65.07%, with a year-to-date return of -69.69%. In the past month, the stock has increased 4.87%, reflecting recent market activity.

As of the latest close, TPB Acquisition Co. I traded at $1.53 with a market cap of $35.29 million and volume of 3,071 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
-6.96%
1 Month
Performance
+4.87%
3 Month
Performance
-32.19%
Year-To-Date
Performance
-69.69%
1 Year
Performance
-65.07%

TPBA Stock Chart for Thursday, October, 16, 2025

TPB Acquisition Co. I Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2025$1.53$1.53$1.53$1.513,071 shs$35.29 million
10/14/2025$1.52$1.53
+0.66%
$1.53$1.513,071 shs$35.29 million
10/13/2025$1.52$1.52$1.52$1.52743 shs$35.06 million
10/10/2025$1.62$1.58
-2.47%
$1.63$1.5310,583 shs$36.45 million
10/09/2025$1.85$1.62
-12.43%
$1.76$1.5834,009 shs$37.37 million
10/08/2025$1.85$1.85$1.94$1.4634,569 shs$42.68 million
10/07/2025$1.86$1.85
-0.54%
$1.94$1.4634,569 shs$42.68 million
10/06/2025$1.86$1.86$1.86$1.7511,986 shs$42.91 million
10/03/2025$1.81$1.81$1.84$1.7619,416 shs$41.75 million
10/02/2025$1.76$1.81
+2.84%
$1.84$1.7018,798 shs$41.75 million
10/01/2025$1.76$1.76$1.81$1.717,326 shs$40.60 million
09/30/2025$1.79$1.76
-1.68%
$1.81$1.717,326 shs$40.60 million
09/29/2025$1.79$1.79$1.85$1.7221,887 shs$41.29 million
09/26/2025$1.87$1.84
-1.60%
$1.84$1.756,250 shs$42.45 million
09/25/2025$1.87$1.87$1.88$1.7011,350 shs$43.14 million
09/24/2025$1.84$1.87
+1.63%
$1.88$1.7011,350 shs$43.14 million
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

This page (NASDAQ:TPBA) was last updated on 10/16/2025 by MarketBeat.com Staff
From Our Partners