Free Trial
→ Crypto’s crashing…but we’re still profiting (From Crypto Swap Profits) (Ad) Free TPBA Stock Alerts

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

$4.02 +0.13 (+3.34%)
As of 03/17/2025
Compare

TPB Acquisition Co. I Stock Price Performance

5 Day
Performance
+3.34%
1 Month
Performance
-17.62%
3 Month
Performance
-19.76%
6 Month
Performance
-3.13%
Year-To-Date
Performance
-17.11%
1 Year
Performance
-24.58%
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, March, 20, 2025

TPBA Chart by TradingView
Remove Ads

TPB Acquisition Co. I Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/19/2025$4.02$4.02$4.35$3.9310,389 shs$92.73 million
03/18/2025$3.89$4.02
+3.34%		$4.35$3.9310,389 shs$92.73 million
03/17/2025$3.89$3.89$4.33$3.856,396 shs$89.74 million
03/14/2025$4.00$3.96
-1.00%		$4.13$3.805,892 shs$91.35 million
03/13/2025$4.58$4.00
-12.57%		$4.27$3.809,628 shs$92.27 million
03/12/2025$4.58$4.58$4.68$4.1012,552 shs$105.54 million
03/11/2025$4.58$4.58$4.68$4.1012,552 shs$105.54 million
03/10/2025$4.58$4.58$4.68$4.1012,552 shs$105.54 million
03/07/2025$4.62$4.55
-1.62%		$4.65$4.421,536 shs$104.84 million
03/06/2025$4.62$4.62$4.62$4.6240,620 shs$106.57 million
03/05/2025$4.79$4.62
-3.55%		$4.62$4.6240,620 shs$106.57 million
03/04/2025$4.79$4.79$4.79$4.761,552 shs$110.50 million
03/03/2025$4.79$4.79$4.79$4.761,552 shs$110.50 million
02/28/2025$4.99$4.94
-1.00%		$4.99$4.492,831 shs$113.96 million
02/27/2025$4.90$4.99
+1.84%		$4.99$4.752,173 shs$115.11 million
02/26/2025$4.90$4.90$4.90$4.409,500 shs$113.03 million
02/25/2025$4.90$4.90$4.90$4.409,500 shs$113.03 million
02/24/2025$4.90$4.90$4.90$4.409,500 shs$113.03 million
02/21/2025$4.88$4.88$4.89$4.611,803 shs$112.57 million
02/20/2025$4.88$4.88$4.89$4.611,803 shs$112.57 million
02/19/2025$4.88$4.88$4.89$4.611,803 shs$112.57 million
Related Companies

This page (NASDAQ:TPBA) was last updated on 3/20/2025 by MarketBeat.com Staff
From Our Partners
Now that Trump’s be inaugurated, this day will be key (mark your calendar)
Mark your calendar for March 19th. Because on that day, I believe we could see a $2 Trillion shock INTO the...
Timothy Sykes | Sponsored
Do this Before Elon's Reveal on April 23rd
Elon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...
Brownstone Research | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Just Revealed: The chip company making AI look primitive
In his just-released video presentation, this renowned market strategist — who's been called "one of the most ...
InvestorPlace | Sponsored
Warning: “DOGE Collapse” imminent
Warning: "DOGE Collapse" imminent After two months of cost-cutting, controversy and almost constant media a...
Altimetry | Sponsored
Musk’s real agenda in D.C.
Companies connected to Elon’s new map of America are making major climbs in price. And on May 30, the next wav...
Porter & Company | Sponsored
The Dirty Secret About Gold Mining Stocks...
Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy sharehold...
Golden Portfolio | Sponsored
92% win rate – even whe the market crashes
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored