Thayer Ventures Acquisiti... (TVAC)
NASDAQ: TVAC
· Real-Time Price · USD
9.55
-0.37 (-3.73%)
At close: Feb 14, 2022, 6:00 AM
TVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2022 | 9.90 | 9.90 | 9.05 | 9.55 | 9.55 | -3.73% | 14,963 |
| Feb 10, 2022 | 9.54 | 10.04 | 9.10 | 9.92 | 9.92 | 3.66% | 37,827 |
| Feb 9, 2022 | 9.74 | 10.11 | 9.28 | 9.57 | 9.57 | -2.15% | 27,476 |
| Feb 8, 2022 | 9.54 | 9.79 | 9.51 | 9.78 | 9.78 | 2.19% | 11,269 |
| Feb 7, 2022 | 9.65 | 9.78 | 9.46 | 9.57 | 9.57 | -1.14% | 13,468 |
| Feb 4, 2022 | 9.03 | 9.94 | 9.03 | 9.68 | 9.68 | 6.02% | 49,823 |
| Feb 3, 2022 | 9.47 | 9.57 | 9.00 | 9.13 | 9.13 | -10.31% | 129,012 |
| Feb 2, 2022 | 10.17 | 10.19 | 10.17 | 10.18 | 10.18 | 0.00% | 654,553 |
| Feb 1, 2022 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 175,708 |
| Jan 31, 2022 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.10% | 152,183 |
| Jan 28, 2022 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.10% | 526,929 |
| Jan 27, 2022 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | 0.00% | 231,445 |
| Jan 26, 2022 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | 0.00% | 278,278 |
| Jan 25, 2022 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.10% | 463,861 |
| Jan 24, 2022 | 10.15 | 10.16 | 10.14 | 10.16 | 10.16 | 0.20% | 122,059 |
| Jan 21, 2022 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 697,653 |
| Jan 20, 2022 | 10.15 | 10.16 | 10.14 | 10.15 | 10.15 | 0.10% | 42,824 |
| Jan 19, 2022 | 10.14 | 10.16 | 10.14 | 10.14 | 10.14 | 0.00% | 795,321 |
| Jan 18, 2022 | 10.14 | 10.14 | 10.12 | 10.14 | 10.14 | 0.00% | 101,568 |
| Jan 14, 2022 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 0.20% | 52,769 |