Free Trial

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

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free TPBA Stock Alerts
$5.60
-0.38 (-6.35%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsSocial Media

TPB Acquisition Co. I Stock Price Performance

5 Day
Performance
-7.74%
1 Month
Performance
-16.10%
3 Month
Performance
-31.91%
6 Month
Performance
+6.46%
Year-To-Date
Performance
-35.03%
1 Year
Performance
+0.36%
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

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

TPBA Stock Chart for Sunday, April, 28, 2024

TPBA Chart by TradingView

TPB Acquisition Co. I Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$6.07$5.98
-1.48%		$5.98$5.702,096 shs$137.95 million
04/25/2024$6.07$6.07$6.07$6.07208 shs$140.02 million
04/24/2024$6.07$6.07$6.07$6.07113 shs$140.02 million
04/23/2024$5.88$6.07
+3.23%		$6.07$6.07113 shs$140.02 million
04/22/2024$5.88$5.88$6.08$5.7644,863 shs$135.64 million
04/19/2024$5.85$6.03
+3.24%		$6.03$6.03179 shs$139.21 million
04/18/2024$5.84$5.85
+0.09%		$6.26$5.76126,111 shs$134.83 million
04/17/2024$6.03$5.84
-3.07%		$6.23$5.70442,587 shs$134.72 million
04/16/2024$6.09$6.03
-1.07%		$6.10$5.75470,934 shs$138.99 million
04/15/2024$6.09$6.09$6.18$5.9128,319 shs$140.48 million
04/12/2024$6.10$6.03
-1.15%		$6.65$5.997,995 shs$139.10 million
04/11/2024$5.91$6.10
+3.21%		$6.24$5.8814,354 shs$140.72 million
04/10/2024$5.91$5.91$6.14$5.709,312 shs$136.33 million
04/09/2024$10.75$5.91
-45.02%		$6.14$5.709,312 shs$136.33 million
04/08/2024$5.96$10.75
+80.37%		$11.00$9.9751,100 shs$247.98 million
04/05/2024$5.67$5.92
+4.41%		$5.93$5.802,174 shs$136.56 million
04/04/2024$5.86$5.67
-3.24%		$6.43$5.671,248 shs$130.80 million
04/03/2024$6.00$5.86
-2.33%		$6.49$5.854,738 shs$135.18 million
04/02/2024$10.75$6.00
-44.19%		$6.57$5.6018,455 shs$138.41 million
04/01/2024$6.68$10.75
+61.05%		$11.00$9.9751,100 shs$247.98 million
03/29/2024$6.68$6.68$6.87$6.6444,339 shs$153.98 million
03/28/2024$6.65$6.68
+0.38%		$6.87$6.641,022 shs$153.98 million
03/27/2024$6.91$6.65
-3.76%		$7.41$6.1512,974 shs$153.40 million
03/26/2024$10.75$6.91
-35.72%		$7.35$6.906,431 shs$159.40 million
03/25/2024$7.21$10.75
+49.10%		$11.00$9.9751,100 shs$247.98 million
03/22/2024$5.50$6.00
+9.09%		$6.66$5.6914,520 shs$138.41 million
03/21/2024$5.33$5.50
+3.19%		$5.96$5.3016,392 shs$126.87 million
03/20/2024$5.40$5.33
-1.30%		$5.44$5.126,293 shs$122.95 million
03/19/2024$5.37$5.40
+0.56%		$5.45$5.113,219 shs$124.57 million
03/18/2024$5.37$5.37$5.37$5.2122,879 shs$123.88 million
03/15/2024$5.51$5.55
+0.73%		$5.87$5.3116,858 shs$128.03 million
03/14/2024$5.76$5.51
-4.34%		$5.51$5.51138 shs$127.11 million
03/13/2024$6.00$5.76
-4.00%		$6.00$5.555,786 shs$132.87 million
03/12/2024$10.75$6.00
-44.19%		$6.58$5.866,025 shs$138.41 million
03/11/2024$6.61$10.75
+62.76%		$11.00$9.9751,100 shs$247.98 million
03/08/2024$6.34$6.59
+3.94%		$6.74$6.312,617 shs$152.02 million
03/07/2024$6.32$6.34
+0.26%		$6.70$6.3429,141 shs$146.25 million
03/06/2024$6.76$6.32
-6.44%		$7.31$6.286,446 shs$145.87 million
03/05/2024$10.75$6.76
-37.13%		$7.31$6.715,567 shs$155.90 million
03/04/2024$6.74$10.75
+59.50%		$11.00$9.9751,100 shs$247.98 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$7.10$7.10$7.10$7.1069 shs$163.77 million
02/29/2024$7.11$7.10
-0.15%		$7.54$6.704,195 shs$163.77 million
02/28/2024$7.49$7.11
-5.07%		$7.40$7.004,644 shs$164.01 million
02/27/2024$10.75$7.49
-30.33%		$7.49$7.194,720 shs$172.78 million
02/26/2024$7.26$10.75
+48.17%		$11.00$9.9751,100 shs$247.98 million
02/23/2024$7.40$7.40$7.40$7.40558 shs$170.70 million
02/22/2024$7.52$7.40
-1.54%		$7.40$7.40558 shs$170.70 million
02/21/2024$7.65$7.52
-1.75%		$7.55$7.441,600 shs$173.37 million
02/20/2024$7.74$7.65
-1.16%		$7.73$7.601,360 shs$176.47 million
02/19/2024$7.74$7.74$7.76$7.522,190 shs$178.55 million
02/16/2024$8.04$7.80
-2.99%		$8.25$7.5214,816 shs$179.93 million
02/15/2024$8.04$8.04$8.04$8.00697 shs$185.47 million
02/14/2024$7.89$8.04
+1.90%		$8.04$8.00697 shs$185.47 million
02/13/2024$10.75$7.89
-26.60%		$8.17$7.89788 shs$182.01 million
02/12/2024$8.20$10.75
+31.10%		$11.00$9.9751,100 shs$247.98 million
02/09/2024$8.24$8.24$8.25$8.108,822 shs$190.13 million
02/08/2024$8.20$8.24
+0.51%		$8.25$8.108,822 shs$190.13 million
02/07/2024$8.24$8.20
-0.48%		$8.20$8.20581 shs$189.16 million
02/06/2024$8.24$8.24$8.25$7.894,176 shs$190.08 million
02/05/2024$8.19$8.24
+0.61%		$8.25$7.894,176 shs$190.08 million
02/02/2024$8.05$8.19
+1.74%		$8.19$8.051,343 shs$188.93 million
02/01/2024$8.05$8.05$8.22$8.053,911 shs$185.70 million
01/31/2024$8.05$8.05$8.05$8.052,910 shs$185.70 million
01/30/2024$10.75$8.05
-25.12%		$8.15$8.054,435 shs$185.70 million
01/29/2024$8.23$10.75
+30.70%		$11.00$9.9751,100 shs$247.98 million

Related Companies:
This page (NASDAQ:TPBA) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace