Dark

TVAI
Thayer Ventures Acquisition Corporation II Class A
stock NASDAQ

At Close

Jul 13, 2026 3:59:39 PM EDT

10.36USD+0.193%(+0.02)1,096,255

8.89Bid 11.80Ask 2.91Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	10.3400	10.3400	10.3400	10.3400	0.000%	2,988	0.000%
2026-07-14	10.3400	10.3400	10.3400	10.3400	-0.193%	328	0.000%
2026-07-13	10.3400	10.3600	10.3400	10.3600	+0.290%	45,309	-0.193%
2026-07-08	10.3300	10.3300	10.3300	10.3300	+0.097%	50,008	+0.097%
2026-07-06	10.3200	10.3200	10.3200	10.3200	-0.290%	245	+0.194%
2026-07-02	10.3500	10.3500	10.3500	10.3500	+0.097%	32,045	-0.097%
2026-07-01	10.3200	10.3400	10.3200	10.3400	+0.194%	29,926	0.000%
2026-06-30	10.3300	10.3300	10.3200	10.3200	-0.193%	25,718	+0.194%
2026-06-29	10.3100	10.3400	10.3100	10.3400	+0.291%	7,007	0.000%
2026-06-24	10.3100	10.3100	10.3100	10.3100	0.000%	127,001	+0.291%
2026-06-18	10.3100	10.3100	10.3100	10.3100	+0.097%	5,000	+0.291%
2026-06-12	10.3000	10.3000	10.3000	10.3000	-0.194%	226	+0.388%
2026-06-11	10.3200	10.3200	10.3200	10.3200	+0.194%	182,326	+0.194%
2026-06-09	10.3000	10.3000	10.3000	10.3000	0.000%	4,212	+0.388%
2026-06-04	10.3000	10.3000	10.3000	10.3000	0.000%	16,388	+0.388%
2026-06-03	10.3000	10.3000	10.3000	10.3000	-0.097%	7,401	+0.388%
2026-05-29	10.3100	10.3150	10.3100	10.3100	+0.194%	46,305	+0.291%
2026-05-27	10.2900	10.2900	10.2900	10.2900	0.000%	5,025	+0.486%
2026-05-26	10.2900	10.2900	10.2900	10.2900	0.000%	40,004	+0.486%
2026-05-22	10.2900	10.2900	10.2900	10.2900	+0.195%	29,200	+0.486%
2026-05-21	10.2700	10.2700	10.2700	10.2700	-0.097%	200	+0.682%
2026-05-20	10.2800	10.2800	10.2800	10.2800	+0.097%	2	+0.584%
2026-05-18	10.2900	10.2900	10.2600	10.2700	0.000%	131,280	+0.682%
2026-05-11	10.2700	10.2700	10.2700	10.2700	0.000%	101	+0.682%
2026-05-05	10.2700	10.2700	10.2700	10.2700	+0.146%	297	+0.682%
2026-04-29	10.2550	10.2550	10.2550	10.2550	+0.049%	2,480	+0.829%
2026-04-24	10.2500	10.2500	10.2500	10.2500	+0.098%	3	+0.878%
2026-04-16	10.2400	10.2400	10.2400	10.2400	+0.098%	9,800	+0.977%
2026-04-14	10.2300	10.2300	10.2300	10.2300	+0.098%	5,133	+1.075%
2026-04-08	10.2200	10.2200	10.2100	10.2200	-0.098%	735	+1.174%
2026-04-07	10.2300	10.2300	10.2300	10.2300	+0.098%	281	+1.075%
2026-04-02	10.2200	10.2200	10.2200	10.2200	-0.487%	1	+1.174%
2026-04-01	10.2700	10.2700	10.2700	10.2700	+0.588%	4	+0.682%
2026-03-30	10.2100	10.2100	10.2100	10.2100	0.000%	662	+1.273%
2026-03-26	10.2100	10.2100	10.2100	10.2100	0.000%	202	+1.273%
2026-03-25	10.2100	10.2100	10.2100	10.2100	0.000%	206	+1.273%
2026-03-24	10.2100	10.2100	10.2100	10.2100	+0.098%	204	+1.273%
2026-03-23	10.2000	10.2100	10.2000	10.2000	0.000%	20,904	+1.373%
2026-03-20	10.2000	10.2000	10.2000	10.2000	0.000%	3,311	+1.373%
2026-03-19	10.2000	10.2050	10.2000	10.2000	0.000%	148,680	+1.373%
2026-03-18	10.2000	10.2050	10.1950	10.2000	+0.098%	63,894	+1.373%
2026-03-10	10.2000	10.2000	10.1900	10.1900	0.000%	400	+1.472%
2026-03-09	10.2000	10.2000	10.1900	10.1900	0.000%	420	+1.472%
2026-03-05	10.1900	10.1900	10.1900	10.1900	0.000%	3,003	+1.472%
2026-03-03	10.1900	10.1900	10.1900	10.1900	+0.097%	26,500	+1.472%
2026-02-27	10.1810	10.1810	10.1800	10.1801	+0.001%	19,608	+1.571%
2026-02-25	10.1800	10.1800	10.1800	10.1800	-0.098%	2,009	+1.572%
2026-02-18	10.1800	10.1900	10.1700	10.1900	0.000%	26,172	+1.472%
2026-02-12	10.1900	10.1900	10.1900	10.1900	+0.098%	2,743	+1.472%
2026-02-11	10.1800	10.1800	10.1600	10.1800	+0.296%	4,622	+1.572%
2026-02-04	10.1500	10.1500	10.1500	10.1500	-0.197%	149	+1.872%
2026-02-03	10.1700	10.1700	10.1700	10.1700	+0.098%	183	+1.672%
2026-02-02	10.1600	10.1600	10.1600	10.1600	0.000%	16,306	+1.772%
2026-01-30	10.1600	10.1600	10.1600	10.1600	+0.099%	225	+1.772%
2026-01-29	10.1500	10.1500	10.1500	10.1500	0.000%	318	+1.872%
2026-01-28	10.1500	10.1500	10.1500	10.1500	-0.295%	287	+1.872%
2026-01-27	10.1800	10.1800	10.1800	10.1800	-0.586%	1,636	+1.572%
2026-01-26	10.2100	10.2400	10.2100	10.2400	+0.392%	100,008	+0.977%
2026-01-23	10.1900	10.2100	10.1900	10.2000	-0.098%	50,686	+1.373%
2026-01-22	10.1700	10.2100	10.1700	10.2100	+0.690%	8,200	+1.273%
2026-01-21	10.1400	10.1500	10.1300	10.1400	-0.295%	29,030	+1.972%
2026-01-20	10.1800	10.1800	10.1700	10.1700	+0.197%	3,659	+1.672%
2026-01-15	10.1500	10.1500	10.1500	10.1500	+0.296%	25,750	+1.872%
2026-01-05	10.1200	10.1200	10.1150	10.1200	0.000%	84,997	+2.174%
2025-12-31	10.1200	10.1200	10.1100	10.1200	0.000%	377,456	+2.174%
2025-12-30	10.1100	10.1200	10.1100	10.1200	+0.099%	1,072	+2.174%
2025-12-29	10.1100	10.1100	10.1100	10.1100	0.000%	1,302	+2.275%
2025-12-23	10.1150	10.1150	10.1100	10.1100	-0.049%	25,007	+2.275%
2025-12-19	10.1100	10.1150	10.1100	10.1150	-0.118%	1,894	+2.224%
2025-12-18	10.1200	10.1308	10.1100	10.1270	+0.167%	38,000	+2.103%
2025-12-17	10.1100	10.1101	10.1100	10.1101	-0.122%	10,040	+2.274%
2025-12-12	10.1250	10.1250	10.1225	10.1225	+0.025%	5,429	+2.149%
2025-12-11	10.1200	10.1200	10.1200	10.1200	0.000%	200	+2.174%
2025-12-10	10.1200	10.1200	10.1200	10.1200	-0.049%	3,000	+2.174%
2025-12-04	10.1200	10.1250	10.1200	10.1250	+0.049%	26,000	+2.123%
2025-12-02	10.1200	10.1300	10.1200	10.1200	0.000%	15,599	+2.174%
2025-12-01	10.1200	10.1200	10.1200	10.1200	+0.198%	15,484	+2.174%
2025-11-14	10.0950	10.1000	10.0950	10.1000	0.000%	38,232	+2.376%
2025-11-13	10.1000	10.1000	10.0600	10.1000	+0.398%	2,983	+2.376%
2025-11-12	10.0600	10.0601	10.0600	10.0600	-0.093%	67,876	+2.783%
2025-11-10	10.0567	10.0694	10.0567	10.0694	+0.193%	1,125	+2.687%
2025-11-03	10.0500	10.0500	10.0500	10.0500	-0.199%	102	+2.886%
2025-10-27	10.0701	10.0850	10.0700	10.0700	0.000%	27,417	+2.681%
2025-10-24	9.8000	10.0700	9.7500	10.0700	+0.199%	6,843	+2.681%
2025-10-22	10.0500	10.0500	10.0500	10.0500	-0.396%	127	+2.886%
2025-10-21	10.0795	10.0900	10.0795	10.0900	+0.298%	1,267	+2.478%
2025-10-15	10.0600	10.0600	10.0600	10.0600	0.000%	6,325	+2.783%
2025-10-09	10.0500	10.1000	10.0500	10.0600	+0.199%	62,203	+2.783%
2025-10-08	10.0400	10.0450	10.0400	10.0400	0.000%	58,973	+2.988%
2025-10-03	10.0400	10.0400	10.0400	10.0400	0.000%	416,316	+2.988%
2025-10-02	10.0400	10.0400	10.0400	10.0400	-0.100%	25,909	+2.988%
2025-10-01	10.0399	10.0500	10.0399	10.0500	+0.100%	12,374	+2.886%
2025-09-24	10.0400	10.0400	10.0400	10.0400	-0.199%	25,000	+2.988%
2025-09-23	10.0600	10.0600	10.0600	10.0600	-0.297%	101	+2.783%
2025-09-22	10.0900	10.0900	10.0900	10.0900	+0.498%	101	+2.478%
2025-09-18	10.0400	10.0400	10.0400	10.0400	0.000%	101	+2.988%
2025-09-16	10.0300	10.0400	10.0300	10.0400	+0.100%	3,701	+2.988%
2025-09-15	10.0300	10.0300	10.0300	10.0300	-0.100%	132,266	+3.091%
2025-09-12	10.0300	10.0400	10.0300	10.0400	0.000%	5,443	+2.988%
2025-09-11	10.0300	10.0400	10.0200	10.0400	0.000%	59,294	+2.988%
2025-09-10	10.0316	10.0400	10.0316	10.0400	0.000%	2,001	+2.988%
2025-09-08	10.0400	10.0400	10.0400	10.0400	0.000%	130	+2.988%
2025-09-05	10.0400	10.0400	10.0400	10.0400	0.000%	168	+2.988%
2025-09-04	10.0000	10.0400	10.0000	10.0400	0.000%	404	+2.988%
2025-09-03	10.0000	10.0600	10.0000	10.0400	0.000%	36,963	+2.988%
2025-08-27	10.0350	10.0400	10.0300	10.0400	0.000%	55,419	+2.988%
2025-08-22	10.0400	10.0400	10.0400	10.0400	0.000%	351	+2.988%
2025-08-20	10.0400	10.0400	10.0400	10.0400	+0.300%	288	+2.988%
2025-08-19	10.0100	10.0100	10.0100	10.0100	-0.299%	50,002	+3.297%
2025-08-15	10.0400	10.0400	10.0400	10.0400	+0.200%	298	+2.988%
2025-08-14	10.0200	10.0200	10.0200	10.0200	0.000%	155,117	+3.194%
2025-08-13	10.0200	10.0200	10.0200	10.0200	+0.100%	139	+3.194%
2025-08-12	10.0100	10.0100	10.0100	10.0100	+0.100%	3,268	+3.297%
2025-08-11	10.0100	10.0100	10.0000	10.0000	0.000%	97,408	+3.400%
2025-08-07	10.0000	10.0000	9.9700	10.0000	0.000%	46,661	+3.400%
2025-08-06	10.0000	10.0000	9.9850	10.0000	0.000%	14,528	+3.400%
2025-08-05	10.0000	10.0000	9.9900	10.0000	0.000%	90,205	+3.400%
2025-08-04	10.0000	10.0000	10.0000	10.0000	0.000%	16,456	+3.400%
2025-08-01	10.0000	10.0000	10.0000	10.0000	0.000%	16,899	+3.400%
2025-07-31	10.0000	10.0000	10.0000	10.0000	+0.050%	12,172	+3.400%
2025-07-30	10.0000	10.0000	9.9950	9.9950	-0.013%	12,272	+3.452%
2025-07-29	10.0000	10.0000	9.9900	9.9963	-0.037%	64,277	+3.438%
2025-07-28	9.9991	10.0000	9.9955	10.0000	0.000%	41,188	+3.400%
2025-07-25	9.9900	10.0000	9.9900	10.0000	0.000%	13,185	+3.400%
2025-07-24	10.0000	10.0000	10.0000	10.0000	+0.100%	60,166	+3.400%
2025-07-23	9.9840	10.0000	9.9840	9.9900	-0.050%	191,092	+3.504%
2025-07-22	9.9805	9.9950	9.9805	9.9950	-0.050%	21,576	+3.452%
2025-07-21	9.9923	10.0000	9.9899	10.0000	+0.001%	153,414	+3.400%
2025-07-18	10.0000	10.0000	9.9999	9.9999	+0.049%	42,009	+3.401%
2025-07-15	9.9900	9.9950	9.9900	9.9950	-0.050%	3,254	+3.452%
2025-07-11	9.9900	10.0000	9.9900	10.0000	+0.200%	45,460	+3.400%
2025-07-10	9.9800	10.0000	9.9800	9.9800	0.000%	51,242	+3.607%
2025-07-08	9.9850	9.9900	9.9799	9.9800	0.000%	684,431	+3.607%
2025-07-07	9.9800	9.9800	9.9601	9.9800	+0.050%	826,858	+3.607%
2025-07-03	9.9900	9.9900	9.9700	9.9750	+0.100%	12,219	+3.659%
2025-07-02	10.5000	10.5000	9.9000	9.9650	0.000%	229,851	+3.763%

.dark-mode .bq8zT7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bq8zT7{ color: #333333; background-color: white; border: 2px solid #333333; }TVAIThayer Ventures Acquisition Corporation II Class Astock NASDAQ

TVAI
Thayer Ventures Acquisition Corporation II Class A
stock NASDAQ