TPB Acquisition Co. I (TPBAW) Stock Chart & Stock Price History $0.04 +0.00 (+11.39%) As of 07/8/2025 Add Compare Share Share Chart Stock AnalysisChartCompetitorsSEC FilingsTrendsBuy This Stock TPB Acquisition Co. I Stock Price Performance The TPB Acquisition Co. I (TPBAW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 90.89%, with a year-to-date return of -70.30%. In the past month, the stock has decreased 52.82%, reflecting recent market activity. As of the latest close, TPB Acquisition Co. I traded at $0.04 with a market cap of and volume of 659,209 shares. Receive TPBAW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TPB Acquisition Co. I and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+12.96%1 Month Performance-52.82%3 Month Performance-49.81%Year-To-Date Performance-70.30%1 Year PerformanceN/A TPBAW Stock Chart for Wednesday, July, 9, 2025 TPBAW Chart by TradingView TPB Acquisition Co. I Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/09/2025$0.04$0.04+11.39%$0.06$0.04273,628 shs$0.0007/08/2025$0.04$0.04$0.05$0.03659,209 shs$0.0007/07/2025$0.04$0.04$0.05$0.03659,209 shs$0.0007/04/2025$0.04$0.04$0.05$0.0459,381 shs$0.0007/03/2025$0.04$0.04$0.05$0.0459,381 shs$0.0007/02/2025$0.04$0.04$0.05$0.0459,381 shs$0.0007/01/2025$0.04$0.04$0.05$0.0459,381 shs$0.0006/30/2025$0.04$0.04$0.05$0.0459,381 shs$0.0006/27/2025$0.07$0.07$0.07$0.07311 shs$0.0006/26/2025$0.07$0.07$0.07$0.07311 shs$0.00 Get the Latest News and Ratings for TPBAW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for TPB Acquisition Co. I and its competitors with MarketBeat's FREE daily newsletter. 06/25/2025$0.07$0.07$0.07$0.07311 shs$0.0006/24/2025$0.04$0.07+85.88%$0.07$0.07311 shs$0.0006/23/2025$0.04$0.04$0.08$0.0453,085 shs$0.0006/20/2025$0.07$0.07$0.07$0.06218 shs$0.0006/19/2025$0.07$0.07$0.07$0.06218 shs$0.0006/18/2025$0.07$0.07$0.07$0.06218 shs$0.0006/17/2025$0.07$0.07+2.82%$0.07$0.06218 shs$0.0006/16/2025$0.07$0.07$0.07$0.06740 shs$0.0006/13/2025$0.07$0.07$0.07$0.053,120 shs$0.0006/12/2025$0.07$0.07$0.07$0.053,120 shs$0.0006/11/2025$0.09$0.07-20.70%$0.07$0.053,120 shs$0.0006/10/2025$0.09$0.09$0.09$0.061,745 shs$0.0006/09/2025$0.09$0.09$0.09$0.061,745 shs$0.00 Related Companies A SPAC III Acquisition Stock Price Chart AGBA Group Stock Price Chart AGNC Investment Stock Price Chart AGNC Investment Stock Price Chart AGNC Investment Stock Price Chart AGNC Investment Stock Price Chart AGNC Investment Stock Price Chart Agriculture & Natural Solutions Acquisition Stock Price Chart Agriculture & Natural Solutions Acquisition Stock Price Chart AI Transportation Acquisition Stock Price Chart Receive TPBAW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TPB Acquisition Co. I and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TPBAW) was last updated on 7/9/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredSpecial gold investment soars 2,300% ... 5,090% ... 9,850%In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...Weiss Ratings | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding TPB Acquisition Co. I Please log in to your account or sign up in order to add this asset to your watchlist. Share TPB Acquisition Co. I With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
