Stock listing
NASDAQ:TVAI Thayer Ventures Acquisition Corporation II Stock
Home listing (NASDAQ) of Thayer Ventures Acquisition Corporation II
Follow Thayer Ventures Acquisition Corporation II into a list and get an email when it puts out news.
Share price · NASDAQ:TVAI
$10.46 USD +0.01 (+0.1%)
Close on Nov 3, 2026
- Day range
- $10.45 – $10.46 USDNov 3, 2026
- Volume
- 110,547 sharesNov 3, 2026
- Market cap
- $214.3M USDAt the close on Nov 3, 2026 · price × 20.49M shares outstanding
- 52-week range
- $10.05 – $10.46 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $446,912 USDMedian day 200 shares · 26 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:TVAI · Home | $10.46 USD | +0.01 (+0.1%) | 110,547 | $10.45 | $10.46 | $10.45 | $10.45 | Close on Nov 3, 2026 |
| NASDAQ:TVAIU | $10.49 USD | 0.00 (0.0%) | — | $10.49 | $10.49 | $10.49 | $10.49 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:TVAI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.46 | +0.01 | +0.1% | $10.45 | $10.46 | $10.45 | 110,547 | |
| $10.45 | -0.01 | -0.1% | $10.45 | $10.45 | $10.45 | 3,031 | |
| $10.46 | 0.00 | 0.0% | $10.46 | $10.46 | $10.46 | 211 | |
| $10.46 | 0.00 | 0.0% | $10.46 | $10.46 | $10.46 | 36 | |
| $10.46 | +0.01 | +0.1% | $10.46 | $10.46 | $10.46 | 1,045 | |
| $10.45 | +0.02 | +0.2% | $10.45 | $10.45 | $10.45 | 6,259 | |
| $10.43 | 0.00 | 0.0% | $10.43 | $10.43 | $10.43 | 0 | |
| $10.43 | 0.00 | 0.0% | $10.43 | $10.43 | $10.43 | 8,100 | |
| $10.43 | -0.01 | -0.1% | $10.43 | $10.43 | $10.43 | 200 | |
| $10.44 | 0.00 | 0.0% | $10.44 | $10.44 | $10.44 | 0 | |
| $10.44 | 0.00 | 0.0% | $10.44 | $10.44 | $10.44 | 0 | |
| $10.44 | 0.00 | 0.0% | $10.44 | $10.44 | $10.44 | 711,900 | |
| $10.44 | +0.01 | +0.1% | $10.44 | $10.44 | $10.44 | 1,700 | |
| $10.43 | +0.005 | 0.0% | $10.43 | $10.43 | $10.43 | 89,500 | |
| $10.43 | +0.005 | 0.0% | $10.43 | $10.43 | $10.43 | 200 | |
| $10.42 | +0.01 | +0.1% | $10.42 | $10.42 | $10.42 | 9,000 | |
| $10.41 | 0.00 | 0.0% | $10.41 | $10.41 | $10.41 | 0 | |
| $10.41 | 0.00 | 0.0% | $10.41 | $10.41 | $10.41 | 0 | |
| $10.41 | 0.00 | 0.0% | $10.41 | $10.41 | $10.41 | 0 | |
| $10.41 | +0.01 | +0.1% | $10.41 | $10.41 | $10.41 | 400 | |
| $10.40 | 0.00 | 0.0% | $10.40 | $10.40 | $10.40 | 0 | |
| $10.40 | 0.00 | 0.0% | $10.40 | $10.40 | $10.40 | 508,800 | |
| $10.40 | 0.00 | 0.0% | $10.40 | $10.40 | $10.40 | 0 | |
| $10.40 | 0.00 | 0.0% | $10.40 | $10.40 | $10.40 | 0 | |
| $10.40 | 0.00 | 0.0% | $10.40 | $10.40 | $10.40 | 0 | |
| $10.40 | 0.00 | 0.0% | $10.40 | $10.40 | $10.40 | 0 | |
| $10.40 | 0.00 | 0.0% | $10.40 | $10.40 | $10.40 | 0 | |
| $10.40 | 0.00 | 0.0% | $10.40 | $10.40 | $10.40 | 0 | |
| $10.40 | +0.01 | +0.1% | $10.40 | $10.40 | $10.39 | 11,300 | |
| $10.39 | 0.00 | 0.0% | $10.39 | $10.39 | $10.39 | 1,000 | |
| $10.39 | +0.005 | 0.0% | $10.39 | $10.40 | $10.38 | 211,100 | |
| $10.39 | +0.005 | 0.0% | $10.39 | $10.39 | $10.39 | 200,100 | |
| $10.38 | 0.00 | 0.0% | $10.39 | $10.39 | $10.38 | 5,900 | |
| $10.38 | -0.01 | -0.1% | $10.39 | $10.39 | $10.38 | 25,800 | |
| $10.39 | -0.01 | -0.1% | $10.39 | $10.40 | $10.39 | 257,100 | |
| $10.40 | 0.00 | 0.0% | $10.40 | $10.40 | $10.40 | 0 | |
| $10.40 | +0.015 | +0.1% | $10.40 | $10.40 | $10.40 | 100 | |
| $10.39 | 0.00 | 0.0% | $10.39 | $10.39 | $10.39 | 0 | |
| $10.39 | 0.00 | 0.0% | $10.39 | $10.39 | $10.39 | 0 | |
| $10.39 | 0.00 | 0.0% | $10.39 | $10.39 | $10.39 | 0 | |
| $10.39 | 0.00 | 0.0% | $10.39 | $10.39 | $10.39 | 0 | |
| $10.39 | 0.00 | 0.0% | $10.39 | $10.39 | $10.39 | 0 | |
| $10.39 | +0.005 | 0.0% | $10.38 | $10.39 | $10.38 | 5,100 | |
| $10.38 | +0.01 | +0.1% | $10.38 | $10.38 | $10.38 | 91,000 | |
| $10.37 | 0.00 | 0.0% | $10.37 | $10.37 | $10.37 | 0 | |
| $10.37 | -0.01 | -0.1% | $10.37 | $10.37 | $10.37 | 300 | |
| $10.38 | 0.00 | 0.0% | $10.38 | $10.38 | $10.38 | 27,200 | |
| $10.38 | 0.00 | 0.0% | $10.38 | $10.38 | $10.38 | 0 | |
| $10.38 | 0.00 | 0.0% | $10.37 | $10.38 | $10.37 | 99,000 | |
| $10.38 | +0.005 | 0.0% | $10.37 | $10.38 | $10.37 | 18,500 | |
| $10.38 | +0.005 | 0.0% | $10.38 | $10.38 | $10.38 | 200 | |
| $10.37 | 0.00 | 0.0% | $10.37 | $10.37 | $10.37 | 9,600 | |
| $10.37 | 0.00 | 0.0% | $10.37 | $10.37 | $10.37 | 44,800 | |
| $10.37 | 0.00 | 0.0% | $10.37 | $10.37 | $10.37 | 0 | |
| $10.37 | 0.00 | 0.0% | $10.37 | $10.37 | $10.37 | 112,000 | |
| $10.37 | -0.02 | -0.2% | $10.37 | $10.37 | $10.37 | 200 | |
| $10.39 | -0.002 | 0.0% | $10.39 | $10.39 | $10.39 | 2,200 | |
| $10.39 | -0.008 | -0.1% | $10.38 | $10.39 | $10.38 | 5,800 | |
| $10.40 | +0.02 | +0.2% | $10.40 | $10.40 | $10.40 | 156 | |
| $10.38 | -0.01 | -0.1% | $10.38 | $10.38 | $10.38 | 5,039 | |
| $10.39 | +0.02 | +0.2% | $10.38 | $10.39 | $10.38 | 207,000 | |
| $10.37 | 0.00 | 0.0% | $10.37 | $10.37 | $10.37 | 0 | |
| $10.37 | 0.00 | 0.0% | $10.37 | $10.37 | $10.37 | 0 | |
| $10.37 | 0.00 | 0.0% | $10.37 | $10.37 | $10.37 | 0 | |
| $10.37 | 0.00 | 0.0% | $10.37 | $10.37 | $10.37 | 0 |
- Ticker
- NASDAQ:TVAI
- Asset type
- Stock
- Sector
- Financials
- Industry
- Shell companies & SPACs
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · May 14, 2026
Thayer Ventures Acquisition Corp II 1Q 2026: Net income $994K, EPS $0.04— 10-Q Summary
Latest news
Thayer Ventures Acquisition Corp II 1Q 2026: Net income $994K, EPS $0.04— 10-Q Summary
May 14, 2026
Closed $10.27 (0.0%) on May 14, 2026
Thayer Ventures Acquisition II: $0 Revenue, Net Income $3.884M from Trust Investments
Mar 30, 2026
Closed $10.21 (0.0%) on Mar 30, 2026
Thayer Ventures Acquisition Corp II SEC 10-Q Report
Nov 14, 2025
Closed $10.10 (0.0%) on Nov 14, 2025
Thayer Ventures Acquisition Corporation II on 6ix
- Sector
- Financials
- Industry
- Shell companies & SPACs
- News releases
- 3 in the last 12 months · 3 in all · newest May 14, 2026 · oldest 2025
Where Thayer Ventures Acquisition Corporation II is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:TVAI · Home listing · This page | NASDAQ | United States | USD |
| BOATS:TVAI | BOATS | United States | USD |
| NASDAQ:TVAIU | NASDAQ | United States | USD |
Log in to ask 6ix AI your own questions about Thayer Ventures Acquisition Corporation II.