Free Trial

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

→ Does this chart look familiar? (From InvestorPlace) (Ad)
Free TPBA Stock Alerts
$5.58
0.00 (0.00%)
(As of 05/10/2024 ET)
Compare
Chart
Stock Analysis

TPB Acquisition Co. I Stock Price Performance

5 Day
Performance
-3.71%
1 Month
Performance
-8.29%
3 Month
Performance
-29.21%
6 Month
Performance
-48.05%
Year-To-Date
Performance
-35.21%
1 Year
Performance
-1.85%
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 InvestorPlace
Elon Musk’s Next Move Will Disrupt AI Forever
A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.
Get all the information here.

TPBA Stock Chart for Monday, May, 13, 2024

TPBA Chart by TradingView

TPB Acquisition Co. I Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$5.80$5.59
-3.71%		$6.00$5.5010,818 shs$128.84 million
05/09/2024$5.80$5.80$5.80$5.8037 shs$133.79 million
05/08/2024$5.67$5.80
+2.29%		$5.80$5.802,652 shs$133.79 million
05/07/2024$10.75$5.67
-47.26%		$5.70$5.552,349 shs$130.80 million
05/06/2024$6.00$10.75
+79.17%		$11.00$9.9751,100 shs$247.98 million
05/03/2024$6.00$6.00$6.00$5.451,651 shs$138.41 million
05/02/2024$5.60$6.00
+7.14%		$6.00$5.451,651 shs$138.41 million
05/01/2024$5.50$5.60
+1.82%		$5.71$5.607,568 shs$129.18 million
04/30/2024$5.50$5.50$5.60$5.416,042 shs$126.87 million
04/29/2024$5.60$5.50
-1.79%		$5.60$5.416,042 shs$126.87 million
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
Millionaire investor and Republican donor makes surprising election prediction (Ad)

Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks

Click for his six specific AI stock in the crosshairs
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
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

Related Companies:
This page (NASDAQ:TPBA) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
How Biden has already won 2024
Porter & Company
The Crypto 9-5 Escape Plan
Crypto 101 Media