TVAI
Thayer Ventures Acquisition Corporation II Class A
stockNASDAQ
Market OpenOct 1, 2026 2:29:03 PM EDT
10.40USD0.000%(-0.00)508,802
8.9500Bid11.88Ask2.9300SpreadPre-marketOct 1, 2026 8:02:30 AM EDT
10.40USD0.000%(0.00)
TVAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 508,802 | 0.000% |
| 2026-10-01 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 2 | 0.000% |
| 2026-09-28 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 2 | 0.000% |
| 2026-09-23 | 10.4000 | 10.4000 | 10.3900 | 10.4000 | +0.096% | 11,329 | 0.000% |
| 2026-09-22 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 0.000% | 1,014 | +0.096% |
| 2026-09-21 | 10.3900 | 10.3950 | 10.3800 | 10.3900 | +0.048% | 211,096 | +0.096% |
| 2026-09-18 | 10.3850 | 10.3850 | 10.3850 | 10.3850 | +0.048% | 200,133 | +0.144% |
| 2026-09-17 | 10.3850 | 10.3850 | 10.3800 | 10.3800 | 0.000% | 5,891 | +0.193% |
| 2026-09-16 | 10.3900 | 10.3900 | 10.3800 | 10.3800 | -0.096% | 25,824 | +0.193% |
| 2026-09-15 | 10.3900 | 10.3950 | 10.3900 | 10.3900 | -0.096% | 257,078 | +0.096% |
| 2026-09-11 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +0.144% | 508 | 0.000% |
| 2026-09-02 | 10.3800 | 10.3900 | 10.3800 | 10.3850 | +0.048% | 5,067 | +0.144% |
| 2026-09-01 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +0.096% | 91,033 | +0.193% |
| 2026-08-28 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -0.096% | 267 | +0.289% |
| 2026-08-27 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 0.000% | 27,237 | +0.193% |
| 2026-08-25 | 10.3700 | 10.3800 | 10.3650 | 10.3800 | 0.000% | 99,023 | +0.193% |
| 2026-08-24 | 10.3700 | 10.3800 | 10.3700 | 10.3800 | +0.048% | 18,514 | +0.193% |
| 2026-08-21 | 10.3800 | 10.3800 | 10.3750 | 10.3750 | +0.048% | 242 | +0.241% |
| 2026-08-20 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | 0.000% | 9,600 | +0.289% |
| 2026-08-19 | 10.3650 | 10.3700 | 10.3650 | 10.3700 | 0.000% | 44,824 | +0.289% |
| 2026-08-17 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | 0.000% | 112,034 | +0.289% |
| 2026-08-14 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -0.192% | 221 | +0.289% |
| 2026-08-13 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -0.019% | 2,184 | +0.096% |
| 2026-08-12 | 10.3800 | 10.3920 | 10.3800 | 10.3920 | -0.077% | 5,846 | +0.077% |
| 2026-08-11 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +0.193% | 156 | 0.000% |
| 2026-08-10 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -0.096% | 5,039 | +0.193% |
| 2026-08-07 | 10.3800 | 10.3900 | 10.3800 | 10.3900 | +0.193% | 206,982 | +0.096% |
| 2026-07-31 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +0.097% | 10,017 | +0.289% |
| 2026-07-29 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 0.000% | 12,539 | +0.386% |
| 2026-07-24 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +0.097% | 253,133 | +0.386% |
| 2026-07-22 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +0.097% | 170,147 | +0.483% |
| 2026-07-16 | 10.3400 | 10.3400 | 10.3300 | 10.3400 | 0.000% | 913,818 | +0.580% |
| 2026-07-15 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | 0.000% | 2,988 | +0.580% |
| 2026-07-14 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | -0.193% | 328 | +0.580% |
| 2026-07-13 | 10.3400 | 10.3600 | 10.3400 | 10.3600 | +0.290% | 45,309 | +0.386% |
| 2026-07-08 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +0.097% | 50,008 | +0.678% |
| 2026-07-06 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -0.290% | 245 | +0.775% |
| 2026-07-02 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +0.097% | 32,045 | +0.483% |
| 2026-07-01 | 10.3200 | 10.3400 | 10.3200 | 10.3400 | +0.194% | 29,926 | +0.580% |
| 2026-06-30 | 10.3300 | 10.3300 | 10.3200 | 10.3200 | -0.193% | 25,718 | +0.775% |
| 2026-06-29 | 10.3100 | 10.3400 | 10.3100 | 10.3400 | +0.291% | 7,007 | +0.580% |
| 2026-06-24 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | 0.000% | 127,001 | +0.873% |
| 2026-06-18 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | +0.097% | 5,000 | +0.873% |
| 2026-06-12 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.194% | 226 | +0.971% |
| 2026-06-11 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +0.194% | 182,326 | +0.775% |
| 2026-06-09 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.000% | 4,212 | +0.971% |
| 2026-06-04 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.000% | 16,388 | +0.971% |
| 2026-06-03 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.097% | 7,401 | +0.971% |
| 2026-05-29 | 10.3100 | 10.3150 | 10.3100 | 10.3100 | +0.194% | 46,305 | +0.873% |
| 2026-05-27 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | 0.000% | 5,025 | +1.069% |
| 2026-05-26 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | 0.000% | 40,004 | +1.069% |
| 2026-05-22 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +0.195% | 29,200 | +1.069% |
| 2026-05-21 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -0.097% | 200 | +1.266% |
| 2026-05-20 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +0.097% | 2 | +1.167% |
| 2026-05-18 | 10.2900 | 10.2900 | 10.2600 | 10.2700 | 0.000% | 131,280 | +1.266% |
| 2026-05-11 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | 0.000% | 101 | +1.266% |
| 2026-05-05 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +0.146% | 297 | +1.266% |
| 2026-04-29 | 10.2550 | 10.2550 | 10.2550 | 10.2550 | +0.049% | 2,480 | +1.414% |
| 2026-04-24 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.098% | 3 | +1.463% |
| 2026-04-16 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +0.098% | 9,800 | +1.563% |
| 2026-04-14 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +0.098% | 5,133 | +1.662% |
| 2026-04-08 | 10.2200 | 10.2200 | 10.2100 | 10.2200 | -0.098% | 735 | +1.761% |
| 2026-04-07 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +0.098% | 281 | +1.662% |
| 2026-04-02 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -0.487% | 1 | +1.761% |
| 2026-04-01 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +0.588% | 4 | +1.266% |
| 2026-03-30 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | 0.000% | 662 | +1.861% |
| 2026-03-26 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | 0.000% | 202 | +1.861% |
| 2026-03-25 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | 0.000% | 206 | +1.861% |
| 2026-03-24 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +0.098% | 204 | +1.861% |
| 2026-03-23 | 10.2000 | 10.2100 | 10.2000 | 10.2000 | 0.000% | 20,904 | +1.961% |
| 2026-03-20 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 3,311 | +1.961% |
| 2026-03-19 | 10.2000 | 10.2050 | 10.2000 | 10.2000 | 0.000% | 148,680 | +1.961% |
| 2026-03-18 | 10.2000 | 10.2050 | 10.1950 | 10.2000 | +0.098% | 63,894 | +1.961% |
| 2026-03-10 | 10.2000 | 10.2000 | 10.1900 | 10.1900 | 0.000% | 400 | +2.061% |
| 2026-03-09 | 10.2000 | 10.2000 | 10.1900 | 10.1900 | 0.000% | 420 | +2.061% |
| 2026-03-05 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | 0.000% | 3,003 | +2.061% |
| 2026-03-03 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +0.097% | 26,500 | +2.061% |
| 2026-02-27 | 10.1810 | 10.1810 | 10.1800 | 10.1801 | +0.001% | 19,608 | +2.160% |
| 2026-02-25 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -0.098% | 2,009 | +2.161% |
| 2026-02-18 | 10.1800 | 10.1900 | 10.1700 | 10.1900 | 0.000% | 26,172 | +2.061% |
| 2026-02-12 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +0.098% | 2,743 | +2.061% |
| 2026-02-11 | 10.1800 | 10.1800 | 10.1600 | 10.1800 | +0.296% | 4,622 | +2.161% |
| 2026-02-04 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -0.197% | 149 | +2.463% |
| 2026-02-03 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +0.098% | 183 | +2.262% |
| 2026-02-02 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | 0.000% | 16,306 | +2.362% |
| 2026-01-30 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +0.099% | 225 | +2.362% |
| 2026-01-29 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 0.000% | 318 | +2.463% |
| 2026-01-28 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -0.295% | 287 | +2.463% |
| 2026-01-27 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -0.586% | 1,636 | +2.161% |
| 2026-01-26 | 10.2100 | 10.2400 | 10.2100 | 10.2400 | +0.392% | 100,008 | +1.563% |
| 2026-01-23 | 10.1900 | 10.2100 | 10.1900 | 10.2000 | -0.098% | 50,686 | +1.961% |
| 2026-01-22 | 10.1700 | 10.2100 | 10.1700 | 10.2100 | +0.690% | 8,200 | +1.861% |
| 2026-01-21 | 10.1400 | 10.1500 | 10.1300 | 10.1400 | -0.295% | 29,030 | +2.564% |
| 2026-01-20 | 10.1800 | 10.1800 | 10.1700 | 10.1700 | +0.197% | 3,659 | +2.262% |
| 2026-01-15 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.296% | 25,750 | +2.463% |
| 2026-01-05 | 10.1200 | 10.1200 | 10.1150 | 10.1200 | 0.000% | 84,997 | +2.767% |
| 2025-12-31 | 10.1200 | 10.1200 | 10.1100 | 10.1200 | 0.000% | 377,456 | +2.767% |
| 2025-12-30 | 10.1100 | 10.1200 | 10.1100 | 10.1200 | +0.099% | 1,072 | +2.767% |
| 2025-12-29 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 0.000% | 1,302 | +2.868% |
| 2025-12-23 | 10.1150 | 10.1150 | 10.1100 | 10.1100 | -0.049% | 25,007 | +2.868% |
| 2025-12-19 | 10.1100 | 10.1150 | 10.1100 | 10.1150 | -0.118% | 1,894 | +2.818% |
| 2025-12-18 | 10.1200 | 10.1308 | 10.1100 | 10.1270 | +0.167% | 38,000 | +2.696% |
| 2025-12-17 | 10.1100 | 10.1101 | 10.1100 | 10.1101 | -0.122% | 10,040 | +2.867% |
| 2025-12-12 | 10.1250 | 10.1250 | 10.1225 | 10.1225 | +0.025% | 5,429 | +2.741% |
| 2025-12-11 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | 0.000% | 200 | +2.767% |
| 2025-12-10 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -0.049% | 3,000 | +2.767% |
| 2025-12-04 | 10.1200 | 10.1250 | 10.1200 | 10.1250 | +0.049% | 26,000 | +2.716% |
| 2025-12-02 | 10.1200 | 10.1300 | 10.1200 | 10.1200 | 0.000% | 15,599 | +2.767% |
| 2025-12-01 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +0.198% | 15,484 | +2.767% |
| 2025-11-14 | 10.0950 | 10.1000 | 10.0950 | 10.1000 | 0.000% | 38,232 | +2.970% |
| 2025-11-13 | 10.1000 | 10.1000 | 10.0600 | 10.1000 | +0.398% | 2,983 | +2.970% |
| 2025-11-12 | 10.0600 | 10.0601 | 10.0600 | 10.0600 | -0.093% | 67,876 | +3.380% |
| 2025-11-10 | 10.0567 | 10.0694 | 10.0567 | 10.0694 | +0.193% | 1,125 | +3.283% |
| 2025-11-03 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.199% | 102 | +3.483% |
| 2025-10-27 | 10.0701 | 10.0850 | 10.0700 | 10.0700 | 0.000% | 27,417 | +3.277% |
| 2025-10-24 | 9.8000 | 10.0700 | 9.7500 | 10.0700 | +0.199% | 6,843 | +3.277% |
| 2025-10-22 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.396% | 127 | +3.483% |
| 2025-10-21 | 10.0795 | 10.0900 | 10.0795 | 10.0900 | +0.298% | 1,267 | +3.072% |
| 2025-10-15 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | 0.000% | 6,325 | +3.380% |
| 2025-10-09 | 10.0500 | 10.1000 | 10.0500 | 10.0600 | +0.199% | 62,203 | +3.380% |
| 2025-10-08 | 10.0400 | 10.0450 | 10.0400 | 10.0400 | 0.000% | 58,973 | +3.586% |
| 2025-10-03 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 0.000% | 416,316 | +3.586% |
| 2025-10-02 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -0.100% | 25,909 | +3.586% |
| 2025-10-01 | 10.0399 | 10.0500 | 10.0399 | 10.0500 | +0.100% | 12,374 | +3.483% |
| 2025-09-24 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -0.199% | 25,000 | +3.586% |
| 2025-09-23 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -0.297% | 101 | +3.380% |
| 2025-09-22 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +0.498% | 101 | +3.072% |
| 2025-09-18 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 0.000% | 101 | +3.586% |
| 2025-09-16 | 10.0300 | 10.0400 | 10.0300 | 10.0400 | +0.100% | 3,701 | +3.586% |
| 2025-09-15 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -0.100% | 132,266 | +3.689% |
| 2025-09-12 | 10.0300 | 10.0400 | 10.0300 | 10.0400 | 0.000% | 5,443 | +3.586% |
| 2025-09-11 | 10.0300 | 10.0400 | 10.0200 | 10.0400 | 0.000% | 59,294 | +3.586% |
| 2025-09-10 | 10.0316 | 10.0400 | 10.0316 | 10.0400 | 0.000% | 2,001 | +3.586% |
| 2025-09-08 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 0.000% | 130 | +3.586% |
| 2025-09-05 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 0.000% | 168 | +3.586% |
| 2025-09-04 | 10.0000 | 10.0400 | 10.0000 | 10.0400 | 0.000% | 404 | +3.586% |
| 2025-09-03 | 10.0000 | 10.0600 | 10.0000 | 10.0400 | 0.000% | 36,963 | +3.586% |
| 2025-08-27 | 10.0350 | 10.0400 | 10.0300 | 10.0400 | 0.000% | 55,419 | +3.586% |
| 2025-08-22 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 0.000% | 351 | +3.586% |
| 2025-08-20 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +0.300% | 288 | +3.586% |
| 2025-08-19 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -0.299% | 50,002 | +3.896% |
| 2025-08-15 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +0.200% | 298 | +3.586% |
| 2025-08-14 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 0.000% | 155,117 | +3.792% |
| 2025-08-13 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +0.100% | 139 | +3.792% |
| 2025-08-12 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +0.100% | 3,268 | +3.896% |
| 2025-08-11 | 10.0100 | 10.0100 | 10.0000 | 10.0000 | 0.000% | 97,408 | +4.000% |
| 2025-08-07 | 10.0000 | 10.0000 | 9.9700 | 10.0000 | 0.000% | 46,661 | +4.000% |
| 2025-08-06 | 10.0000 | 10.0000 | 9.9850 | 10.0000 | 0.000% | 14,528 | +4.000% |
| 2025-08-05 | 10.0000 | 10.0000 | 9.9900 | 10.0000 | 0.000% | 90,205 | +4.000% |
| 2025-08-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 16,456 | +4.000% |
| 2025-08-01 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 16,899 | +4.000% |
| 2025-07-31 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.050% | 12,172 | +4.000% |
| 2025-07-30 | 10.0000 | 10.0000 | 9.9950 | 9.9950 | -0.013% | 12,272 | +4.052% |
| 2025-07-29 | 10.0000 | 10.0000 | 9.9900 | 9.9963 | -0.037% | 64,277 | +4.038% |
| 2025-07-28 | 9.9991 | 10.0000 | 9.9955 | 10.0000 | 0.000% | 41,188 | +4.000% |
| 2025-07-25 | 9.9900 | 10.0000 | 9.9900 | 10.0000 | 0.000% | 13,185 | +4.000% |
| 2025-07-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.100% | 60,166 | +4.000% |
| 2025-07-23 | 9.9840 | 10.0000 | 9.9840 | 9.9900 | -0.050% | 191,092 | +4.104% |
| 2025-07-22 | 9.9805 | 9.9950 | 9.9805 | 9.9950 | -0.050% | 21,576 | +4.052% |
| 2025-07-21 | 9.9923 | 10.0000 | 9.9899 | 10.0000 | +0.001% | 153,414 | +4.000% |
| 2025-07-18 | 10.0000 | 10.0000 | 9.9999 | 9.9999 | +0.049% | 42,009 | +4.001% |
| 2025-07-15 | 9.9900 | 9.9950 | 9.9900 | 9.9950 | -0.050% | 3,254 | +4.052% |
| 2025-07-11 | 9.9900 | 10.0000 | 9.9900 | 10.0000 | +0.200% | 45,460 | +4.000% |
| 2025-07-10 | 9.9800 | 10.0000 | 9.9800 | 9.9800 | 0.000% | 51,242 | +4.208% |
| 2025-07-08 | 9.9850 | 9.9900 | 9.9799 | 9.9800 | 0.000% | 684,431 | +4.208% |
| 2025-07-07 | 9.9800 | 9.9800 | 9.9601 | 9.9800 | +0.050% | 826,858 | +4.208% |
| 2025-07-03 | 9.9900 | 9.9900 | 9.9700 | 9.9750 | +0.100% | 12,219 | +4.261% |
| 2025-07-02 | 10.5000 | 10.5000 | 9.9000 | 9.9650 | 0.000% | 229,851 | +4.365% |