Tavia Acquisition Corp. (TAVI)
NASDAQ: TAVI · Real-Time Price · USD
Tavia Acquisition currently trades with the ticker symbol TAVIU
10.14
0.00 (0.00%)
Feb 20, 2025, 4:00 PM EST - Market closed
Tavia Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 249 |
| Feb 19, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.19% | 6,005 |
| Feb 18, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 0.19% | 945 |
| Feb 14, 2025 | 10.16 | 10.17 | 10.14 | 10.14 | 10.14 | -0.20% | 3,333 |
| Feb 13, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 60 |
| Feb 12, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.20% | 3,334 |
| Feb 11, 2025 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | - | 4,401 |
| Feb 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 87 |
| Feb 7, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.16% | 161 |
| Feb 6, 2025 | 10.15 | 10.16 | 10.14 | 10.16 | 10.16 | 0.16% | 2,850 |
| Feb 5, 2025 | 10.16 | 10.18 | 10.14 | 10.14 | 10.14 | -0.29% | 9,056 |
| Feb 4, 2025 | 10.15 | 10.17 | 10.13 | 10.17 | 10.17 | 0.26% | 10,543 |
| Feb 3, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 0.22% | 949 |
| Jan 31, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | 0.02% | 2,540 |
| Jan 30, 2025 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | - | 32,706 |
| Jan 29, 2025 | 10.11 | 10.14 | 10.10 | 10.12 | 10.12 | 0.10% | 88,169 |
| Jan 28, 2025 | 10.11 | 10.11 | 10.10 | 10.11 | 10.11 | - | 1,309 |
| Jan 27, 2025 | 10.10 | 10.11 | 10.08 | 10.11 | 10.11 | - | 2,995 |
| Jan 24, 2025 | 10.11 | 10.11 | 10.10 | 10.11 | 10.11 | 0.30% | 1,900 |
| Jan 23, 2025 | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | -0.30% | 581 |
| Jan 22, 2025 | 10.76 | 10.76 | 10.03 | 10.11 | 10.11 | 0.60% | 4,426 |
| Jan 21, 2025 | 10.03 | 10.10 | 10.03 | 10.05 | 10.05 | 0.10% | 707 |
| Jan 17, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | -0.30% | 850 |
| Jan 16, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.20% | 10,367 |
| Jan 15, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 514 |
| Jan 14, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | 0.18% | 49,078 |
| Jan 13, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.02% | 699 |
| Jan 10, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 263 |
| Jan 8, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.10% | 3,938 |
| Jan 7, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 6,801 |
| Jan 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 6,269 |
| Jan 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 168 |
| Jan 2, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | -0.20% | 12,620 |
| Dec 31, 2024 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | -0.10% | 14,869 |
| Dec 30, 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 378 |
| Dec 27, 2024 | 10.03 | 10.04 | 10.01 | 10.04 | 10.04 | 0.20% | 20,819 |
| Dec 26, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 130 |
| Dec 24, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 379 |
| Dec 23, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.10% | 18,819 |
| Dec 20, 2024 | 10.02 | 10.05 | 10.02 | 10.03 | 10.03 | 0.30% | 220,355 |
| Dec 19, 2024 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | - | 29,515 |
| Dec 18, 2024 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | -0.05% | 189,738 |
| Dec 17, 2024 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | -0.05% | 506,141 |
| Dec 16, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.11% | 610,665 |
| Dec 13, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | -0.01% | 28,955 |
| Dec 12, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 403,188 |
| Dec 11, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 8,481 |
| Dec 10, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 105,976 |
| Dec 9, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 0.10% | 59,470 |
| Dec 6, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | - | 159,389 |
| Dec 5, 2024 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | - | 774,558 |