Thayer Ventures Acquisition Corporation (TVACW) NASDAQ

0.46

+0.02020001(+4.59%)

Updated at February 14, 2022 12:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2022	0.42	0.46	0.46	0.57	0.42	2,543
February 10, 2022	0.44	0.5	0.5	0.5	0.44	54,162
February 09, 2022	0.55	0.55	0.55	0.6	0.55	12,700
February 08, 2022	0.45	0.51	0.51	0.51	0.43	28,758
February 07, 2022	0.56	0.5	0.5	0.64	0.45	30,822
February 04, 2022	0.6	0.56	0.56	0.6	0.51	4,786
February 03, 2022	0.5	0.65	0.65	0.65	0.5	1,931
February 02, 2022	0.5	0.56	0.56	0.6	0.5	6,528
February 01, 2022	0.54	0.58	0.58	0.58	0.51	7,189
January 31, 2022	0.6	0.49	0.49	0.6	0.46	66,931
January 28, 2022	0.45	0.5	0.5	0.53	0.44	37,563
January 27, 2022	0.59	0.55	0.55	0.59	0.49	83,727
January 26, 2022	0.65	0.65	0.65	0.66	0.65	3,758
January 25, 2022	0.61	0.62	0.62	0.64	0.61	6,001
January 24, 2022	0.77	0.77	0.77	0.77	0.67	32,106
January 21, 2022	0.68	0.67	0.67	0.68	0.67	122,633
January 20, 2022	0.75	0.69	0.69	0.75	0.69	7,427
January 19, 2022	0.73	0.73	0.73	0.82	0.71	12,580
January 18, 2022	0.77	0.73	0.73	0.77	0.73	1,810
January 14, 2022	0.79	0.8	0.8	0.8	0.73	94,608
January 13, 2022	0.8	0.8	0.8	0.8	0.8	65,924
January 07, 2022	0.89	0.88	0.88	0.89	0.88	3,972
January 05, 2022	0.93	0.93	0.93	0.93	0.93	390
December 31, 2021	0.9	0.98	0.98	0.98	0.9	15,087
December 30, 2021	0.95	0.94	0.94	0.95	0.87	162,906
December 29, 2021	0.9	0.95	0.95	0.95	0.8	1,420
December 27, 2021	0.9	0.95	0.95	0.95	0.9	10,550
December 23, 2021	0.8	0.95	0.95	0.96	0.8	54,771
December 22, 2021	0.83	0.83	0.83	0.83	0.83	459
December 21, 2021	0.86	0.86	0.86	0.9	0.86	2,645
December 20, 2021	0.9	0.85	0.85	0.9	0.85	28,414
December 17, 2021	0.9	0.88	0.88	0.9	0.88	32,701
December 16, 2021	0.94	0.92	0.92	0.94	0.92	24,766
December 15, 2021	0.92	0.92	0.92	0.92	0.88	11,441
December 14, 2021	0.98	0.98	0.98	0.98	0.98	4,080
December 13, 2021	1.03	1.03	1.03	1.03	1.03	151
December 10, 2021	0.98	1.05	1.05	1.05	0.98	4,010
December 09, 2021	1.05	1.08	1.08	1.11	1.05	2,340
December 08, 2021	1.15	1.04	1.04	1.16	1.04	12,741
December 07, 2021	0.99	0.98	0.98	0.99	0.98	2,326
December 06, 2021	0.98	1.11	1.11	1.11	0.96	6,708
December 03, 2021	1.3	0.99	0.99	1.3	0.99	5,164
December 02, 2021	1.15	1.15	1.15	1.15	1.13	7,401
December 01, 2021	1.22	1.25	1.25	1.25	1.12	3,765
November 30, 2021	1.22	1.3	1.3	1.3	1.22	3,000
November 29, 2021	1.3	1.22	1.22	1.3	1.15	17,286
November 26, 2021	1.29	1.3	1.3	1.3	1.29	4,740
November 24, 2021	1.3	1.3	1.3	1.3	1.3	3,090
November 23, 2021	1.3	1.3	1.3	1.3	1.2	8,621
November 22, 2021	1.23	1.25	1.25	1.25	1.12	4,630
November 19, 2021	1.3	1.3	1.3	1.3	1.09	5,595
November 18, 2021	1.3	1.3	1.3	1.3	1.3	3,000
November 17, 2021	1.29	1.3	1.3	1.3	1.29	3,461
November 16, 2021	1.3	1.3	1.3	1.3	1.22	80,002
November 15, 2021	1.3	1.3	1.3	1.3	1.3	2,057
November 12, 2021	1.18	1.12	1.12	1.2	1.11	15,568
November 11, 2021	1.15	1.15	1.15	1.16	1.15	42,583
November 10, 2021	1.11	1.14	1.14	1.15	1.11	43,982
November 09, 2021	1.08	1.12	1.12	1.13	1.08	58,510
November 08, 2021	1.08	1.08	1.08	1.08	1.07	17,700