TPB Acquisition Co. I (TPBA) Stock Chart & Stock Price History → My #1 investment for 2024 (From True Market Insiders) (Ad) Free TPBA Stock Alerts $5.59 -0.15 (-2.61%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsSEC FilingsSocial MediaStock AnalysisChartCompetitorsFinancialsSEC FilingsSocial Media TPB Acquisition Co. I Stock Price Performance5 Day Performance+0.09%1 Month Performance-4.36%3 Month Performance-27.78%6 Month Performance-16.69%Year-To-Date Performance-35.15%1 Year Performance-3.45% 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 Email Address Ad InvestorPlaceElon Musk’s PRIME is Set to Shock the WorldMust-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.Click here for the full story… TPBA Stock Chart for Saturday, May, 18, 2024 TPBA Chart by TradingView TPB Acquisition Co. I Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$5.68$5.74+1.13%$5.99$5.5511,418 shs$132.41 million05/16/2024$5.85$5.68-2.97%$6.01$5.6716,046 shs$130.93 million05/15/2024$5.69$5.85+2.81%$5.90$5.627,389 shs$134.95 million05/14/2024$5.59$5.69+1.88%$6.01$5.613,137 shs$131.26 million05/13/2024$5.59$5.59$5.59$5.5971,165 shs$128.84 million05/10/2024$5.80$5.59-3.71%$6.00$5.5010,818 shs$128.84 million Get the Latest News and Ratings for TPBA 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. 05/09/2024$5.80$5.80$5.80$5.8037 shs$133.79 million05/08/2024$5.67$5.80+2.29%$5.80$5.802,652 shs$133.79 million05/07/2024$10.75$5.67-47.26%$5.70$5.552,349 shs$130.80 million05/06/2024$6.00$10.75+79.17%$11.00$9.9751,100 shs$247.98 million05/03/2024$6.00$6.00$6.00$5.451,651 shs$138.41 million05/02/2024$5.60$6.00+7.14%$6.00$5.451,651 shs$138.41 million05/01/2024$5.50$5.60+1.82%$5.71$5.607,568 shs$129.18 million04/30/2024$5.50$5.50$5.60$5.416,042 shs$126.87 million04/29/2024$5.60$5.50-1.79%$5.60$5.416,042 shs$126.87 million04/26/2024$6.07$5.98-1.48%$5.98$5.702,096 shs$137.95 million04/25/2024$6.07$6.07$6.07$6.07208 shs$140.02 million04/24/2024$6.07$6.07$6.07$6.07113 shs$140.02 million04/23/2024$5.88$6.07+3.23%$6.07$6.07113 shs$140.02 million04/22/2024$5.88$5.88$6.08$5.7644,863 shs$135.64 million04/19/2024$5.85$6.03+3.24%$6.03$6.03179 shs$139.21 million04/18/2024$5.84$5.85+0.09%$6.26$5.76126,111 shs$134.83 million04/17/2024$6.03$5.84-3.07%$6.23$5.70442,587 shs$134.72 million04/16/2024$6.09$6.03-1.07%$6.10$5.75470,934 shs$138.99 million04/15/2024$6.09$6.09$6.18$5.9128,319 shs$140.48 million04/12/2024$6.10$6.03-1.15%$6.65$5.997,995 shs$139.10 million04/11/2024$5.91$6.10+3.21%$6.24$5.8814,354 shs$140.72 million04/10/2024$5.91$5.91$6.14$5.709,312 shs$136.33 million04/09/2024$10.75$5.91-45.02%$6.14$5.709,312 shs$136.33 million04/08/2024$5.96$10.75+80.37%$11.00$9.9751,100 shs$247.98 million04/05/2024$5.67$5.92+4.41%$5.93$5.802,174 shs$136.56 million04/04/2024$5.86$5.67-3.24%$6.43$5.671,248 shs$130.80 million04/03/2024$6.00$5.86-2.33%$6.49$5.854,738 shs$135.18 million04/02/2024$10.75$6.00-44.19%$6.57$5.6018,455 shs$138.41 million04/01/2024$6.68$10.75+61.05%$11.00$9.9751,100 shs$247.98 million03/29/2024$6.68$6.68$6.87$6.6444,339 shs$153.98 million03/28/2024$6.65$6.68+0.38%$6.87$6.641,022 shs$153.98 million03/27/2024$6.91$6.65-3.76%$7.41$6.1512,974 shs$153.40 million03/26/2024$10.75$6.91-35.72%$7.35$6.906,431 shs$159.40 million03/25/2024$7.21$10.75+49.10%$11.00$9.9751,100 shs$247.98 millionThe Overlooked Retirement Asset You Probably Don’t Own (Ad)4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now.03/22/2024$5.50$6.00+9.09%$6.66$5.6914,520 shs$138.41 million03/21/2024$5.33$5.50+3.19%$5.96$5.3016,392 shs$126.87 million03/20/2024$5.40$5.33-1.30%$5.44$5.126,293 shs$122.95 million03/19/2024$5.37$5.40+0.56%$5.45$5.113,219 shs$124.57 million03/18/2024$5.37$5.37$5.37$5.2122,879 shs$123.88 million03/15/2024$5.51$5.55+0.73%$5.87$5.3116,858 shs$128.03 million03/14/2024$5.76$5.51-4.34%$5.51$5.51138 shs$127.11 million03/13/2024$6.00$5.76-4.00%$6.00$5.555,786 shs$132.87 million03/12/2024$10.75$6.00-44.19%$6.58$5.866,025 shs$138.41 million03/11/2024$6.61$10.75+62.76%$11.00$9.9751,100 shs$247.98 million03/08/2024$6.34$6.59+3.94%$6.74$6.312,617 shs$152.02 million03/07/2024$6.32$6.34+0.26%$6.70$6.3429,141 shs$146.25 million03/06/2024$6.76$6.32-6.44%$7.31$6.286,446 shs$145.87 million03/05/2024$10.75$6.76-37.13%$7.31$6.715,567 shs$155.90 million03/04/2024$6.74$10.75+59.50%$11.00$9.9751,100 shs$247.98 million03/01/2024$7.10$7.10$7.10$7.1069 shs$163.77 million02/29/2024$7.11$7.10-0.15%$7.54$6.704,195 shs$163.77 million02/28/2024$7.49$7.11-5.07%$7.40$7.004,644 shs$164.01 million02/27/2024$10.75$7.49-30.33%$7.49$7.194,720 shs$172.78 million02/26/2024$7.26$10.75+48.17%$11.00$9.9751,100 shs$247.98 million02/23/2024$7.40$7.40$7.40$7.40558 shs$170.70 million02/22/2024$7.52$7.40-1.54%$7.40$7.40558 shs$170.70 million02/21/2024$7.65$7.52-1.75%$7.55$7.441,600 shs$173.37 million02/20/2024$7.74$7.65-1.16%$7.73$7.601,360 shs$176.47 million02/19/2024$7.74$7.74$7.76$7.522,190 shs$178.55 million Related Companies: IRRX Stock Chart VMCA Stock Chart TLGY Stock Chart CREV Stock Chart ZLS Stock Chart ALSA Stock Chart TWLV Stock Chart ALCY Stock Chart GATE Stock Chart BMAC Stock Chart Receive TPBA 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:TPBA) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaObama’s Forever Term [exposed]Porter & Company4 Cryptos BETTER than BitcoinTrue Market InsidersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressProtect Your Bank Account Before It’s Too LateWeiss RatingsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetry Adding Choose a watchlist: Watchlist Adding You have already added five 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.