Tavia Acquisition Corp. (TAVI)
NASDAQ: TAVI · Real-Time Price · USD
10.65
+0.04 (0.38%)
At close: Jun 22, 2026, 4:00 PM EDT
10.67
+0.02 (0.19%)
After-hours: Jun 22, 2026, 4:10 PM EDT
Tavia Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% | 604 |
| Jun 18, 2026 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | -0.09% | 457 |
| Jun 17, 2026 | 10.62 | 10.65 | 10.62 | 10.62 | 10.62 | 0.09% | 603 |
| Jun 16, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.28% | 108 |
| Jun 15, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.28% | 119 |
| Jun 12, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.28% | 1,109 |
| Jun 11, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 337 |
| Jun 10, 2026 | 11.32 | 11.32 | 10.64 | 10.64 | 10.64 | - | 521 |
| Jun 9, 2026 | 10.45 | 11.21 | 10.45 | 10.64 | 10.64 | 0.19% | 2,961 |
| Jun 8, 2026 | 11.30 | 11.30 | 10.61 | 10.62 | 10.62 | 0.19% | 992 |
| Jun 5, 2026 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 0.19% | 703 |
| Jun 4, 2026 | 10.63 | 10.63 | 10.58 | 10.58 | 10.58 | -0.19% | 518 |
| Jun 3, 2026 | 10.59 | 10.63 | 10.59 | 10.60 | 10.60 | 0.38% | 519 |
| Jun 2, 2026 | 10.67 | 10.67 | 10.56 | 10.56 | 10.56 | -0.66% | 1,680 |
| Jun 1, 2026 | 10.66 | 11.35 | 10.57 | 10.63 | 10.63 | - | 8,375 |
| May 29, 2026 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | - | 1,720 |
| May 28, 2026 | 10.63 | 10.64 | 10.62 | 10.63 | 10.63 | -0.05% | 399,215 |
| May 27, 2026 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | 0.05% | 21,374 |
| May 22, 2026 | 10.88 | 11.25 | 10.57 | 10.63 | 10.63 | 0.09% | 6,437 |
| May 21, 2026 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | -0.09% | 181,626 |
| May 20, 2026 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | - | 20,076 |
| May 19, 2026 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | -0.09% | 184,826 |
| May 18, 2026 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | 0.19% | 605,482 |
| May 15, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.23% | 241,422 |
| May 14, 2026 | 10.63 | 10.65 | 10.61 | 10.65 | 10.65 | 0.42% | 10,229 |
| May 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 250,308 |
| May 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% | 9,321 |
| May 6, 2026 | 10.62 | 10.62 | 10.60 | 10.62 | 10.62 | - | 113,816 |
| May 5, 2026 | 10.63 | 10.63 | 10.61 | 10.62 | 10.62 | 0.09% | 252,115 |
| Apr 28, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.47% | 120 |
| Apr 20, 2026 | 10.58 | 10.58 | 10.56 | 10.56 | 10.56 | -0.28% | 894 |
| Apr 16, 2026 | 10.58 | 10.62 | 10.58 | 10.59 | 10.59 | 0.28% | 8,927 |
| Apr 14, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% | 133 |
| Apr 10, 2026 | 10.58 | 10.58 | 10.56 | 10.57 | 10.57 | 0.05% | 6,663 |
| Apr 9, 2026 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | -0.05% | 17,767 |
| Apr 2, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% | 174 |
| Mar 31, 2026 | 10.56 | 10.56 | 10.54 | 10.56 | 10.56 | 0.09% | 63,524 |
| Mar 26, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% | 3,165 |
| Mar 25, 2026 | 10.54 | 10.56 | 10.54 | 10.54 | 10.54 | - | 837 |
| Mar 24, 2026 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | - | 420 |
| Mar 23, 2026 | 10.54 | 10.54 | 10.53 | 10.54 | 10.54 | 0.09% | 4,785 |
| Mar 19, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% | 2,464 |
| Mar 18, 2026 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 0.38% | 5,164 |
| Mar 16, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.28% | 413 |
| Mar 13, 2026 | 10.51 | 10.54 | 10.51 | 10.54 | 10.54 | - | 1,010 |
| Mar 12, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% | 413 |
| Mar 11, 2026 | 10.52 | 10.54 | 10.51 | 10.53 | 10.53 | - | 53,437 |
| Mar 10, 2026 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | 0.19% | 7,802 |
| Mar 6, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.19% | 202 |
| Mar 5, 2026 | 10.51 | 10.53 | 10.51 | 10.53 | 10.53 | - | 307 |