Thayer Ventures Acquisition Corporation (TVAC) NASDAQ

9.55

-0.3699999(-3.73%)

Updated at February 14, 2022 12:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2022	9.9	9.55	9.55	9.9	9.05	14,963
February 10, 2022	9.54	9.92	9.92	10.04	9.1	37,827
February 09, 2022	9.74	9.57	9.57	10.11	9.28	27,476
February 08, 2022	9.54	9.78	9.78	9.79	9.51	11,269
February 07, 2022	9.65	9.57	9.57	9.78	9.46	13,468
February 04, 2022	9.03	9.68	9.68	9.94	9.03	49,823
February 03, 2022	9.47	9.13	9.13	9.57	9	129,012
February 02, 2022	10.17	10.18	10.18	10.19	10.17	654,553
February 01, 2022	10.17	10.18	10.18	10.18	10.17	175,708
January 31, 2022	10.18	10.17	10.17	10.18	10.17	152,183
January 28, 2022	10.16	10.18	10.18	10.18	10.16	526,929
January 27, 2022	10.17	10.17	10.17	10.17	10.16	231,445
January 26, 2022	10.16	10.17	10.17	10.18	10.16	278,278
January 25, 2022	10.15	10.17	10.17	10.17	10.15	463,861
January 24, 2022	10.15	10.16	10.16	10.16	10.14	122,059
January 21, 2022	10.14	10.14	10.14	10.15	10.14	697,653
January 20, 2022	10.15	10.15	10.15	10.16	10.14	42,824
January 19, 2022	10.14	10.14	10.14	10.16	10.14	795,321
January 18, 2022	10.14	10.14	10.14	10.14	10.12	101,568
January 14, 2022	10.12	10.14	10.14	10.14	10.12	52,769
January 13, 2022	10.12	10.12	10.12	10.12	10.12	65,349
January 12, 2022	10.12	10.13	10.13	10.13	10.12	3,263
January 11, 2022	10.12	10.12	10.12	10.12	10.12	1,457
January 10, 2022	10.12	10.12	10.12	10.14	10.12	4,697
January 07, 2022	10.14	10.14	10.14	10.14	10.14	426
January 05, 2022	10.11	10.12	10.12	10.15	10.11	48,845
January 04, 2022	10.13	10.11	10.11	10.13	10.11	117,656
January 03, 2022	10.1	10.11	10.11	10.13	10.1	30,042
December 31, 2021	10.11	10.1	10.1	10.11	10.1	69,281
December 30, 2021	10.12	10.11	10.11	10.12	10.1	215,857
December 29, 2021	10.12	10.12	10.12	10.12	10.12	7,083
December 28, 2021	10.12	10.17	10.17	10.17	10.12	1,210
December 27, 2021	10.13	10.15	10.15	10.15	10.12	39,784
December 23, 2021	10.12	10.16	10.16	10.18	10.12	5,774
December 22, 2021	10.12	10.16	10.16	10.16	10.12	1,692
December 21, 2021	10.12	10.16	10.16	10.16	10.11	17,403
December 20, 2021	10.16	10.14	10.14	10.16	10.11	168,500
December 15, 2021	10.16	10.16	10.16	10.16	10.16	4,588
December 14, 2021	10.12	10.15	10.15	10.15	10.12	16,328
December 13, 2021	10.13	10.13	10.13	10.15	10.12	474,399
December 10, 2021	10.12	10.12	10.12	10.18	10.12	233,478
December 09, 2021	10.18	10.18	10.18	10.18	10.16	25,606
December 08, 2021	10.18	10.15	10.15	10.18	10.15	10,801
December 07, 2021	10.15	10.16	10.16	10.18	10.15	25,445
December 06, 2021	10.15	10.16	10.16	10.16	10.14	28,188
December 03, 2021	10.13	10.15	10.15	10.15	10.13	896
December 02, 2021	10.12	10.11	10.11	10.16	10.1	106,515
November 30, 2021	10.14	10.13	10.13	10.16	10.13	78,988
November 29, 2021	10.14	10.14	10.14	10.14	10.12	2,678
November 26, 2021	10.13	10.13	10.13	10.13	10.13	4,788
November 24, 2021	10.13	10.14	10.14	10.14	10.13	5,127
November 23, 2021	10.13	10.13	10.13	10.13	10.13	1,871
November 22, 2021	10.14	10.13	10.13	10.14	10.13	2,978
November 19, 2021	10.14	10.14	10.14	10.14	10.14	54,605
November 18, 2021	10.16	10.14	10.14	10.16	10.13	58,795
November 17, 2021	10.13	10.13	10.13	10.15	10.13	123,506
November 16, 2021	10.15	10.13	10.13	10.15	10.13	26,853
November 15, 2021	10.14	10.15	10.15	10.15	10.13	14,334
November 12, 2021	10.14	10.14	10.14	10.14	10.11	106,814
November 11, 2021	10.15	10.15	10.15	10.15	10.14	145,057