Tavia Acquisition Corp. (TAVI)
NASDAQ: TAVI · Real-Time Price · USD
10.04
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST - Market closed
Tavia Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 85 |
| Mar 27, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 51 |
| Mar 26, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | -0.04% | 3,100 |
| Mar 25, 2025 | 10.07 | 10.07 | 10.04 | 10.05 | 10.05 | -0.03% | 2,100 |
| Mar 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 20 |
| Mar 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 117 |
| Mar 20, 2025 | 10.04 | 10.07 | 10.04 | 10.04 | 10.04 | - | 46,818 |
| Mar 19, 2025 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | 0.10% | 50,140 |
| Mar 18, 2025 | 10.06 | 10.06 | 10.01 | 10.03 | 10.03 | -0.10% | 92,399 |
| Mar 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 200 |
| Mar 14, 2025 | 10.10 | 10.10 | 10.03 | 10.04 | 10.04 | 0.10% | 18,853 |
| Mar 13, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 15,057 |
| Mar 12, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 8,866 |
| Mar 11, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 19,102 |
| Mar 10, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 33,923 |
| Mar 7, 2025 | 10.05 | 10.30 | 10.03 | 10.04 | 10.04 | - | 9,882 |
| Mar 6, 2025 | 10.02 | 10.35 | 10.01 | 10.04 | 10.04 | 0.20% | 770,284 |
| Mar 5, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 136,325 |
| Mar 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 597 |
| Mar 3, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 67,815 |
| Feb 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2 |
| Feb 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 33,172 |
| Feb 26, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 21,171 |
| Feb 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 25,001 |
| Feb 24, 2025 | 10.00 | 10.01 | 9.99 | 10.01 | 10.01 | 0.11% | 114,957 |
| Feb 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.09% | 22,609 |
| Feb 20, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.05% | 7,947 |
| Feb 19, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 21,146 |
| Feb 18, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 6,949 |
| Feb 14, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.05% | 100,220 |
| Feb 13, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | - | 203,023 |
| Feb 12, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 608,801 |
| Feb 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 7,554 |
| Feb 10, 2025 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 36,763 |
| Feb 7, 2025 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 53,420 |
| Feb 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 2,702 |
| Feb 5, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 17,306 |
| Feb 4, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 26,911 |
| Feb 3, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 84 |
| Jan 31, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | - | 2,734 |
| Jan 30, 2025 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | -0.30% | 10,449 |
| Jan 29, 2025 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 0.45% | 26,331 |
| Jan 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 5,865 |
| Jan 27, 2025 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | - | 10,300 |
| Jan 24, 2025 | 9.95 | 9.96 | 9.94 | 9.96 | 9.96 | 0.05% | 25,474 |
| Jan 23, 2025 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.05% | 54,355 |
| Jan 22, 2025 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.15% | 9,169 |
| Jan 21, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 100,036 |
| Jan 17, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 25 |
| Jan 16, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 35,033 |