Thayer Ventures Acquisition Corporation II (TVAI)
NASDAQ: TVAI · Real-Time Price · USD
10.06
0.00 (0.00%)
Oct 17, 2025, 4:00 PM EDT - Market closed
TVAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 21 |
| Oct 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 39 |
| Oct 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 6,325 |
| Oct 14, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Oct 13, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Oct 10, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 11 |
| Oct 9, 2025 | 10.05 | 10.10 | 10.05 | 10.06 | 10.06 | 0.20% | 62,203 |
| Oct 8, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | - | 58,973 |
| Oct 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Oct 6, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 75 |
| Oct 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 416,316 |
| Oct 2, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 25,909 |
| Oct 1, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 12,374 |
| Sep 30, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Sep 29, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| 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 |