Free Trial

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

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free TPBA Stock Alerts
$5.98
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsTrends

TPB Acquisition Co. I Stock Price Performance

5 Day
Performance
+0.67%
1 Month
Performance
-0.33%
3 Month
Performance
-11.28%
6 Month
Performance
-9.39%
Year-To-Date
Performance
-30.63%
1 Year
Performance
-0.33%
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 Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

TPBA Stock Chart for Sunday, June, 2, 2024

TPBA Chart by TradingView

TPB Acquisition Co. I Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.85$5.98
+2.22%		$5.98$5.98702 shs$137.95 million
05/30/2024$5.94$5.85
-1.52%		$5.97$5.805,728 shs$134.95 million
05/29/2024$5.94$5.94$5.94$5.89589 shs$137.02 million
05/28/2024$5.81$5.94
+2.24%		$5.94$5.89589 shs$247.98 million
05/27/2024$5.81$5.81$5.88$5.81486 shs$134.03 million
05/24/2024$5.92$5.88
-0.68%		$5.89$5.821,514 shs$135.64 million
05/23/2024$5.75$5.92
+2.96%		$5.92$5.92672 shs$136.56 million
05/22/2024$5.70$5.75
+0.88%		$5.80$5.751,216 shs$132.64 million
05/21/2024$5.70$5.70$5.99$5.593,008 shs$131.49 million
05/20/2024$5.59$5.70
+1.97%		$5.99$5.593,008 shs$131.49 million
05/17/2024$5.68$5.74
+1.13%		$5.99$5.5511,418 shs$132.41 million
05/16/2024$5.85$5.68
-2.97%		$6.01$5.6716,046 shs$130.93 million
05/15/2024$5.69$5.85
+2.81%		$5.90$5.627,389 shs$134.95 million
05/14/2024$5.59$5.69
+1.88%		$6.01$5.613,137 shs$131.26 million
05/13/2024$5.59$5.59$5.59$5.5971,165 shs$128.84 million
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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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
03/01/2024$7.10$7.10$7.10$7.1069 shs$163.77 million

Related Companies:
This page (NASDAQ:TPBA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders