Thayer Ventures Acquisition Corporation II (TVAI)
NASDAQ: TVAI · Real-Time Price · USD
10.04
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
TVAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Sep 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Sep 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% | 25,000 |
| Sep 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.30% | 101 |
| Sep 22, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.50% | 101 |
| Sep 19, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Sep 18, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 101 |
| Sep 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Sep 16, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 3,701 |
| Sep 15, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 132,266 |
| Sep 12, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | - | 5,443 |
| Sep 11, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | - | 59,294 |
| Sep 10, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | - | 2,001 |
| Sep 9, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Sep 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 130 |
| Sep 5, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 168 |
| Sep 4, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | - | 404 |
| Sep 3, 2025 | 10.00 | 10.06 | 10.00 | 10.04 | 10.04 | - | 36,963 |
| Sep 2, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Aug 29, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Aug 28, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Aug 27, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | - | 55,419 |
| Aug 26, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Aug 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Aug 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 351 |
| Aug 21, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 119 |
| Aug 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% | 288 |
| Aug 19, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.30% | 50,002 |
| Aug 18, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 128 |
| Aug 15, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% | 298 |
| Aug 14, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 155,117 |
| Aug 13, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 139 |
| Aug 12, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 3,268 |
| Aug 11, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 97,408 |
| Aug 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 6,645 |
| Aug 7, 2025 | 10.00 | 10.00 | 9.97 | 10.00 | 10.00 | - | 46,661 |
| Aug 6, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 14,528 |
| Aug 5, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 90,205 |
| Aug 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 16,456 |
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 16,899 |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 12,172 |
| Jul 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.01% | 12,272 |
| Jul 29, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | -0.04% | 64,277 |
| Jul 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 41,188 |
| Jul 25, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 13,185 |
| Jul 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 60,166 |
| Jul 23, 2025 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | -0.05% | 191,092 |
| Jul 22, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | -0.05% | 21,576 |
| Jul 21, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 153,414 |
| Jul 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 42,009 |