Thayer Ventures Acquisition II Stock Price History

NASDAQ: TVAIFinancial ServicesShell CompaniesUSD

10.410.00 (0.00%)

At close: Oct 6, 4:00 PM ET · Delayed 15 min

TVAI price history at a glance

The price history for Thayer Ventures Acquisition II (TVAI) on this page begins on June 30, 2025, when the stock closed at $9.98; it most recently closed at $10.41 on October 5, 2026. The highest price in this record is $10.50, reached on June 30, 2025; the latest close is 0.9% below that peak. In the last 12 months alone, TVAI has gained 3.5%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $10.50
Date of high: Jun 30, 2025
Low since 2025: $9.75
Date of low: Oct 20, 2025
52-week high: $10.41
52-week low: $9.75
IPO year: 2025
Last close: $10.41

TVAI returns

1 week

+0.10%

1 month

+0.24%

3 months

+0.87%

6 months

+1.76%

Year to date

+2.87%

1 year

+3.48%

TVAI price return, excluding dividends.

TVAI annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.12	10.41	10.41	10.12	+2.87%
2025*	9.98	10.12	10.50	9.75	+1.45%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

TVAI daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	10.41	10.41	10.41	10.41	+0.10%	400
Oct 5, 2026	10.40	10.40	10.40	10.40	0.00%	0
Oct 2, 2026	10.40	10.40	10.40	10.40	0.00%	508.80K
Oct 1, 2026	10.40	10.40	10.40	10.40	0.00%	0
Sep 30, 2026	10.40	10.40	10.40	10.40	0.00%	0
Sep 29, 2026	10.40	10.40	10.40	10.40	0.00%	0
Sep 28, 2026	10.40	10.40	10.40	10.40	0.00%	0
Sep 25, 2026	10.40	10.40	10.40	10.40	0.00%	0
Sep 24, 2026	10.40	10.40	10.40	10.40	0.00%	0
Sep 23, 2026	10.40	10.40	10.39	10.40	+0.10%	11.30K
Sep 22, 2026	10.39	10.39	10.39	10.39	0.00%	1.00K
Sep 21, 2026	10.39	10.40	10.38	10.39	+0.05%	211.10K
Sep 18, 2026	10.39	10.39	10.39	10.39	+0.05%	200.10K
Sep 17, 2026	10.39	10.39	10.38	10.38	0.00%	5.90K
Sep 16, 2026	10.39	10.39	10.38	10.38	-0.10%	25.80K
Sep 15, 2026	10.39	10.40	10.39	10.39	-0.10%	257.10K
Sep 14, 2026	10.40	10.40	10.40	10.40	0.00%	0
Sep 11, 2026	10.40	10.40	10.40	10.40	+0.14%	100
Sep 10, 2026	10.39	10.39	10.39	10.39	0.00%	0
Sep 9, 2026	10.39	10.39	10.39	10.39	0.00%	0
Sep 8, 2026	10.39	10.39	10.39	10.39	0.00%	0
Sep 4, 2026	10.39	10.39	10.39	10.39	0.00%	0
Sep 3, 2026	10.39	10.39	10.39	10.39	0.00%	0
Sep 2, 2026	10.38	10.39	10.38	10.39	+0.05%	5.10K
Sep 1, 2026	10.38	10.38	10.38	10.38	+0.10%	91.00K
Aug 31, 2026	10.37	10.37	10.37	10.37	0.00%	0
Aug 28, 2026	10.37	10.37	10.37	10.37	-0.10%	300
Aug 27, 2026	10.38	10.38	10.38	10.38	0.00%	27.20K
Aug 26, 2026	10.38	10.38	10.38	10.38	0.00%	0
Aug 25, 2026	10.37	10.38	10.37	10.38	0.00%	99.00K
Aug 24, 2026	10.37	10.38	10.37	10.38	+0.05%	18.50K
Aug 21, 2026	10.38	10.38	10.38	10.38	+0.05%	200
Aug 20, 2026	10.37	10.37	10.37	10.37	0.00%	9.60K
Aug 19, 2026	10.37	10.37	10.37	10.37	0.00%	44.80K
Aug 18, 2026	10.37	10.37	10.37	10.37	0.00%	0
Aug 17, 2026	10.37	10.37	10.37	10.37	0.00%	112.00K
Aug 14, 2026	10.37	10.37	10.37	10.37	-0.19%	200
Aug 13, 2026	10.39	10.39	10.39	10.39	-0.02%	2.20K
Aug 12, 2026	10.38	10.39	10.38	10.39	-0.08%	5.80K
Aug 11, 2026	10.40	10.40	10.40	10.40	+0.19%	200
Aug 10, 2026	10.38	10.38	10.38	10.38	-0.10%	5.00K
Aug 7, 2026	10.38	10.39	10.38	10.39	+0.19%	207.00K
Aug 6, 2026	10.37	10.37	10.37	10.37	0.00%	0
Aug 5, 2026	10.37	10.37	10.37	10.37	0.00%	0
Aug 4, 2026	10.37	10.37	10.37	10.37	0.00%	0
Aug 3, 2026	10.37	10.37	10.37	10.37	0.00%	0
Jul 31, 2026	10.37	10.37	10.37	10.37	+0.10%	10.00K
Jul 30, 2026	10.36	10.36	10.36	10.36	0.00%	0
Jul 29, 2026	10.36	10.36	10.36	10.36	0.00%	12.50K
Jul 28, 2026	10.36	10.36	10.36	10.36	0.00%	0
Jul 27, 2026	10.36	10.36	10.36	10.36	0.00%	0
Jul 24, 2026	10.36	10.36	10.36	10.36	+0.10%	253.10K
Jul 23, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jul 22, 2026	10.35	10.35	10.35	10.35	+0.10%	170.10K
Jul 21, 2026	10.34	10.34	10.34	10.34	0.00%	0
Jul 20, 2026	10.34	10.34	10.34	10.34	0.00%	0
Jul 17, 2026	10.34	10.34	10.34	10.34	0.00%	0
Jul 16, 2026	10.34	10.34	10.33	10.34	0.00%	913.80K
Jul 15, 2026	10.34	10.34	10.34	10.34	0.00%	3.00K
Jul 14, 2026	10.34	10.34	10.34	10.34	-0.19%	300
Jul 13, 2026	10.34	10.36	10.34	10.36	+0.29%	45.30K
Jul 10, 2026	10.33	10.33	10.33	10.33	0.00%	0
Jul 9, 2026	10.33	10.33	10.33	10.33	0.00%	0
Jul 8, 2026	10.33	10.33	10.33	10.33	+0.10%	50.00K
Jul 7, 2026	10.32	10.32	10.32	10.32	0.00%	0
Jul 6, 2026	10.32	10.32	10.32	10.32	-0.29%	200
Jul 2, 2026	10.35	10.35	10.35	10.35	+0.10%	32.00K
Jul 1, 2026	10.32	10.34	10.32	10.34	+0.19%	29.90K
Jun 30, 2026	10.33	10.33	10.32	10.32	-0.19%	25.70K
Jun 29, 2026	10.31	10.34	10.31	10.34	+0.29%	7.00K
Jun 26, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jun 25, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jun 24, 2026	10.31	10.31	10.31	10.31	0.00%	127.00K
Jun 23, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jun 22, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jun 18, 2026	10.31	10.31	10.31	10.31	+0.10%	5.00K
Jun 17, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 16, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 15, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 12, 2026	10.30	10.30	10.30	10.30	-0.19%	200
Jun 11, 2026	10.32	10.32	10.32	10.32	+0.19%	182.30K
Jun 10, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 9, 2026	10.30	10.30	10.30	10.30	0.00%	4.20K
Jun 8, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 5, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 4, 2026	10.30	10.30	10.30	10.30	0.00%	16.40K
Jun 3, 2026	10.30	10.30	10.30	10.30	-0.10%	7.40K
Jun 2, 2026	10.31	10.31	10.31	10.31	0.00%	0
Jun 1, 2026	10.31	10.31	10.31	10.31	0.00%	0
May 29, 2026	10.31	10.32	10.31	10.31	+0.19%	46.30K
May 28, 2026	10.29	10.29	10.29	10.29	0.00%	0
May 27, 2026	10.29	10.29	10.29	10.29	0.00%	5.00K
May 26, 2026	10.29	10.29	10.29	10.29	0.00%	40.00K
May 22, 2026	10.29	10.29	10.29	10.29	+0.19%	29.20K
May 21, 2026	10.27	10.27	10.27	10.27	0.00%	200
May 20, 2026	10.27	10.27	10.27	10.27	0.00%	0
May 19, 2026	10.27	10.27	10.27	10.27	0.00%	0
May 18, 2026	10.29	10.29	10.26	10.27	0.00%	131.30K
May 15, 2026	10.27	10.27	10.27	10.27	0.00%	0
May 14, 2026	10.27	10.27	10.27	10.27	0.00%	0
May 13, 2026	10.27	10.27	10.27	10.27	0.00%	0
May 12, 2026	10.27	10.27	10.27	10.27	0.00%	0
May 11, 2026	10.27	10.27	10.27	10.27	0.00%	100
May 8, 2026	10.27	10.27	10.27	10.27	0.00%	0
May 7, 2026	10.27	10.27	10.27	10.27	0.00%	0
May 6, 2026	10.27	10.27	10.27	10.27	0.00%	0
May 5, 2026	10.27	10.27	10.27	10.27	+0.15%	300
May 4, 2026	10.26	10.26	10.26	10.26	0.00%	0
May 1, 2026	10.26	10.26	10.26	10.26	0.00%	0
Apr 30, 2026	10.26	10.26	10.26	10.26	0.00%	0
Apr 29, 2026	10.26	10.26	10.26	10.26	+0.15%	2.50K
Apr 28, 2026	10.24	10.24	10.24	10.24	0.00%	0
Apr 27, 2026	10.24	10.24	10.24	10.24	0.00%	0
Apr 24, 2026	10.24	10.24	10.24	10.24	0.00%	0
Apr 23, 2026	10.24	10.24	10.24	10.24	0.00%	0
Apr 22, 2026	10.24	10.24	10.24	10.24	0.00%	0
Apr 21, 2026	10.24	10.24	10.24	10.24	0.00%	0
Apr 20, 2026	10.24	10.24	10.24	10.24	0.00%	0
Apr 17, 2026	10.24	10.24	10.24	10.24	0.00%	0
Apr 16, 2026	10.24	10.24	10.24	10.24	+0.10%	9.80K
Apr 15, 2026	10.23	10.23	10.23	10.23	0.00%	0
Apr 14, 2026	10.23	10.23	10.23	10.23	+0.10%	5.10K
Apr 13, 2026	10.22	10.22	10.22	10.22	0.00%	0
Apr 10, 2026	10.22	10.22	10.22	10.22	0.00%	0
Apr 9, 2026	10.22	10.22	10.22	10.22	0.00%	0
Apr 8, 2026	10.22	10.22	10.21	10.22	-0.10%	700
Apr 7, 2026	10.23	10.23	10.23	10.23	+0.20%	300
Apr 6, 2026	10.21	10.21	10.21	10.21	0.00%	0
Apr 2, 2026	10.21	10.21	10.21	10.21	0.00%	0
Apr 1, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 31, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 30, 2026	10.21	10.21	10.21	10.21	0.00%	700
Mar 27, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 26, 2026	10.21	10.21	10.21	10.21	0.00%	200
Mar 25, 2026	10.21	10.21	10.21	10.21	0.00%	200
Mar 24, 2026	10.21	10.21	10.21	10.21	+0.10%	200
Mar 23, 2026	10.20	10.21	10.20	10.20	0.00%	20.90K
Mar 20, 2026	10.20	10.20	10.20	10.20	0.00%	3.30K
Mar 19, 2026	10.20	10.21	10.20	10.20	0.00%	148.70K
Mar 18, 2026	10.20	10.21	10.20	10.20	+0.10%	63.90K
Mar 17, 2026	10.19	10.19	10.19	10.19	0.00%	0
Mar 16, 2026	10.19	10.19	10.19	10.19	0.00%	0
Mar 13, 2026	10.19	10.19	10.19	10.19	0.00%	0
Mar 12, 2026	10.19	10.19	10.19	10.19	0.00%	0
Mar 11, 2026	10.19	10.19	10.19	10.19	0.00%	0
Mar 10, 2026	10.20	10.20	10.19	10.19	0.00%	400
Mar 9, 2026	10.20	10.20	10.19	10.19	0.00%	400
Mar 6, 2026	10.19	10.19	10.19	10.19	0.00%	0
Mar 5, 2026	10.19	10.19	10.19	10.19	0.00%	3.00K
Mar 4, 2026	10.19	10.19	10.19	10.19	0.00%	0
Mar 3, 2026	10.19	10.19	10.19	10.19	+0.10%	26.50K
Mar 2, 2026	10.18	10.18	10.18	10.18	0.00%	0
Feb 27, 2026	10.18	10.18	10.18	10.18	0.00%	19.60K
Feb 26, 2026	10.18	10.18	10.18	10.18	0.00%	0
Feb 25, 2026	10.18	10.18	10.18	10.18	-0.10%	2.00K
Feb 24, 2026	10.19	10.19	10.19	10.19	0.00%	0
Feb 23, 2026	10.19	10.19	10.19	10.19	0.00%	0
Feb 20, 2026	10.19	10.19	10.19	10.19	0.00%	0
Feb 19, 2026	10.19	10.19	10.19	10.19	0.00%	0
Feb 18, 2026	10.18	10.19	10.17	10.19	0.00%	26.20K
Feb 17, 2026	10.19	10.19	10.19	10.19	0.00%	0
Feb 13, 2026	10.19	10.19	10.19	10.19	0.00%	0
Feb 12, 2026	10.19	10.19	10.19	10.19	+0.10%	2.70K
Feb 11, 2026	10.18	10.18	10.16	10.18	+0.30%	4.60K
Feb 10, 2026	10.15	10.15	10.15	10.15	0.00%	0
Feb 9, 2026	10.15	10.15	10.15	10.15	0.00%	0
Feb 6, 2026	10.15	10.15	10.15	10.15	0.00%	0
Feb 5, 2026	10.15	10.15	10.15	10.15	0.00%	0
Feb 4, 2026	10.15	10.15	10.15	10.15	-0.20%	100
Feb 3, 2026	10.17	10.17	10.17	10.17	+0.10%	200
Feb 2, 2026	10.16	10.16	10.16	10.16	0.00%	16.30K
Jan 30, 2026	10.16	10.16	10.16	10.16	+0.10%	200
Jan 29, 2026	10.15	10.15	10.15	10.15	0.00%	300
Jan 28, 2026	10.15	10.15	10.15	10.15	-0.29%	300
Jan 27, 2026	10.18	10.18	10.18	10.18	-0.59%	1.60K
Jan 26, 2026	10.21	10.24	10.21	10.24	+0.39%	100.00K
Jan 23, 2026	10.19	10.21	10.19	10.20	-0.10%	50.70K
Jan 22, 2026	10.17	10.21	10.17	10.21	+0.69%	8.20K
Jan 21, 2026	10.14	10.15	10.13	10.14	-0.29%	29.00K
Jan 20, 2026	10.18	10.18	10.17	10.17	+0.20%	3.70K
Jan 16, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jan 15, 2026	10.15	10.15	10.15	10.15	+0.30%	25.80K
Jan 14, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jan 13, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jan 12, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jan 9, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jan 8, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jan 7, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jan 6, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jan 5, 2026	10.12	10.12	10.12	10.12	0.00%	85.00K
Jan 2, 2026	10.12	10.12	10.12	10.12	0.00%	0
Dec 31, 2025	10.12	10.12	10.11	10.12	0.00%	377.50K
Dec 30, 2025	10.11	10.12	10.11	10.12	+0.10%	1.10K
Dec 29, 2025	10.11	10.11	10.11	10.11	0.00%	1.30K
Dec 26, 2025	10.11	10.11	10.11	10.11	0.00%	0
Dec 24, 2025	10.11	10.11	10.11	10.11	0.00%	0
Dec 23, 2025	10.12	10.12	10.11	10.11	-0.05%	25.00K
Dec 22, 2025	10.12	10.12	10.12	10.12	0.00%	0
Dec 19, 2025	10.11	10.12	10.11	10.12	-0.12%	1.90K
Dec 18, 2025	10.12	10.13	10.11	10.13	+0.17%	38.00K
Dec 17, 2025	10.11	10.11	10.11	10.11	-0.13%	10.00K
Dec 16, 2025	10.12	10.12	10.12	10.12	0.00%	0
Dec 15, 2025	10.12	10.12	10.12	10.12	0.00%	0
Dec 12, 2025	10.13	10.13	10.12	10.12	+0.03%	5.40K
Dec 11, 2025	10.12	10.12	10.12	10.12	0.00%	200
Dec 10, 2025	10.12	10.12	10.12	10.12	-0.05%	3.00K
Dec 9, 2025	10.13	10.13	10.13	10.13	0.00%	0
Dec 8, 2025	10.13	10.13	10.13	10.13	0.00%	0
Dec 5, 2025	10.13	10.13	10.13	10.13	0.00%	0
Dec 4, 2025	10.12	10.13	10.12	10.13	+0.05%	26.00K
Dec 3, 2025	10.12	10.12	10.12	10.12	0.00%	0
Dec 2, 2025	10.12	10.13	10.12	10.12	0.00%	15.60K
Dec 1, 2025	10.12	10.12	10.12	10.12	+0.20%	15.50K
Nov 28, 2025	10.10	10.10	10.10	10.10	0.00%	0
Nov 26, 2025	10.10	10.10	10.10	10.10	0.00%	0
Nov 25, 2025	10.10	10.10	10.10	10.10	0.00%	0
Nov 24, 2025	10.10	10.10	10.10	10.10	0.00%	0
Nov 21, 2025	10.10	10.10	10.10	10.10	0.00%	0
Nov 20, 2025	10.10	10.10	10.10	10.10	0.00%	0
Nov 19, 2025	10.10	10.10	10.10	10.10	0.00%	0
Nov 18, 2025	10.10	10.10	10.10	10.10	0.00%	0
Nov 17, 2025	10.10	10.10	10.10	10.10	0.00%	0
Nov 14, 2025	10.10	10.10	10.10	10.10	0.00%	38.20K
Nov 13, 2025	10.10	10.10	10.06	10.10	+0.40%	3.00K
Nov 12, 2025	10.06	10.06	10.06	10.06	-0.09%	67.90K
Nov 11, 2025	10.07	10.07	10.07	10.07	0.00%	0
Nov 10, 2025	10.06	10.07	10.06	10.07	+0.19%	1.10K
Nov 7, 2025	10.05	10.05	10.05	10.05	0.00%	0
Nov 6, 2025	10.05	10.05	10.05	10.05	0.00%	0
Nov 5, 2025	10.05	10.05	10.05	10.05	0.00%	0
Nov 4, 2025	10.05	10.05	10.05	10.05	0.00%	0
Nov 3, 2025	10.05	10.05	10.05	10.05	-0.20%	100
Oct 31, 2025	10.07	10.07	10.07	10.07	0.00%	0
Oct 30, 2025	10.07	10.07	10.07	10.07	0.00%	0
Oct 29, 2025	10.07	10.07	10.07	10.07	0.00%	0
Oct 28, 2025	10.07	10.07	10.07	10.07	0.00%	0
Oct 27, 2025	10.07	10.09	10.07	10.07	0.00%	27.40K
Oct 24, 2025	9.80	10.07	9.75	10.07	+0.20%	6.80K
Oct 23, 2025	10.05	10.05	10.05	10.05	0.00%	0
Oct 22, 2025	10.05	10.05	10.05	10.05	-0.40%	100
Oct 21, 2025	10.08	10.09	10.08	10.09	+0.30%	1.30K
Oct 20, 2025	10.06	10.06	10.06	10.06	0.00%	0
Oct 17, 2025	10.06	10.06	10.06	10.06	0.00%	0
Oct 16, 2025	10.06	10.06	10.06	10.06	0.00%	0
Oct 15, 2025	10.06	10.06	10.06	10.06	0.00%	6.30K
Oct 14, 2025	10.06	10.06	10.06	10.06	0.00%	0
Oct 13, 2025	10.06	10.06	10.06	10.06	0.00%	0
Oct 10, 2025	10.06	10.06	10.06	10.06	—	0

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TVAI chart for longer ranges.