TPB Acquisition Corporation I (TPBA) Historical Stock Data
10.26 ↓0.49 (-4.56%)
As of February 28, 2023, 10:01am EST.
Historical Data
In the past 30 trading days, TPBA is down -0.15% a day on average. There have been 20 days where TPB Acquisition Corporation I closed green and 10 days where TPBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 10.68 | 10.75 | ↑$0.07 (0.66%) | 9.97 | 10.88 | 43.83K |
| 2023-02-27 | 12.12 | 10.90 | ↓$1.22 (-10.07%) | 10.89 | 12.29 | 50.81K |
| 2023-02-24 | 10.55 | 10.76 | ↑$0.21 (2.03%) | 10.45 | 11.58 | 20.53K |
| 2023-02-23 | 9.31 | 10.33 | ↑$1.02 (10.99%) | 9.25 | 10.95 | 59.60K |
| 2023-02-22 | 9.62 | 9.80 | ↑$0.18 (1.87%) | 9.57 | 10.95 | 353.85K |
| 2023-02-21 | 9.29 | 9.61 | ↑$0.32 (3.49%) | 9.27 | 9.61 | 19.27K |
| 2023-02-17 | 9.52 | 9.57 | ↑$0.05 (0.53%) | 9.43 | 9.70 | 10.46K |
| 2023-02-16 | 10.07 | 9.60 | ↓$0.47 (-4.67%) | 9.50 | 10.07 | 54.70K |
| 2023-02-15 | 10.22 | 10.18 | ↓$0.04 (-0.39%) | 10.15 | 10.40 | 454.36K |
| 2023-02-14 | 10.21 | 10.17 | ↓$0.04 (-0.39%) | 10.15 | 10.22 | 72.31K |
| 2023-02-10 | 10.13 | 10.20 | ↑$0.07 (0.69%) | 10.13 | 10.35 | 113.18K |
| 2023-02-09 | 10.11 | 10.11 | ↑$0.00 (0.00%) | 10.11 | 10.11 | 425 |
| 2023-02-08 | 10.13 | 10.12 | ↓$0.01 (-0.10%) | 10.12 | 10.14 | 139.96K |
| 2023-02-07 | 10.10 | 10.12 | ↑$0.02 (0.20%) | 10.10 | 10.13 | 10.75K |
| 2023-02-06 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.10 | 10.12 | 4.33K |
| 2023-02-03 | 10.13 | 10.13 | ↑$0.00 (0.00%) | 10.13 | 10.13 | 100 |
| 2023-02-02 | 10.13 | 10.13 | ↑$0.00 (0.00%) | 10.13 | 10.13 | 277 |
| 2023-02-01 | 10.60 | 10.10 | ↓$0.50 (-4.72%) | 10.10 | 10.60 | 8.76K |
| 2023-01-31 | 10.60 | 10.14 | ↓$0.46 (-4.34%) | 10.13 | 10.60 | 12.92K |
| 2023-01-30 | 10.10 | 10.11 | ↑$0.01 (0.10%) | 10.10 | 10.11 | 25.33K |
| 2023-01-27 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.10 | 10.11 | 10.80K |
| 2023-01-26 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.09 | 10.12 | 71.62K |
| 2023-01-25 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.09 | 10.09 | 8.42K |
| 2023-01-24 | 10.08 | 10.08 | ↓$0.01 (-0.05%) | 10.08 | 10.08 | 18.31K |
| 2023-01-23 | 10.11 | 10.09 | ↓$0.02 (-0.25%) | 10.08 | 10.11 | 1.70K |
| 2023-01-20 | 10.10 | 10.09 | ↓$0.01 (-0.10%) | 10.09 | 10.11 | 74.53K |
| 2023-01-19 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 27 |
| 2023-01-18 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 1.73M |
| 2023-01-17 | 10.04 | 10.06 | ↑$0.02 (0.16%) | 10.04 | 10.06 | 6.52K |
| 2023-01-13 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.04 | 202 |
Create an account or log in to view more rows.
$TPBA just added more
$TPBA let's gooooooo
$TPBA always with good potential for a long term Hodl
$TPBA keep inchin
$TPBA we need one good push to moon this.
$TPBA green is good
$TPBA buying a share monday LFG
$TPBA Market is going to crash hard tomorrow.
$TPBA used to this fuckery!! Not leaving no chance !
$TPBA what happen