Nasdaq · TVAIU · stock
Thayer Ventures Acquisition Corp II (TVAIU) stock price history
Every Nasdaq trading session of Thayer Ventures Acquisition Corp II from May 15, 2025 to Sep 25, 2026: 343 daily bars, adjusted for splits and dividends, with minute bars from Jul 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TVAIU adjusted close, 2025 to 2026
- $12.20
- All time high, 2026
- $14.65
- 52 week high, $10.19 low
- 343
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
TVAIU key facts
- Thayer Ventures Acquisition Corp II (TVAIU) closed at $10.50 on Sep 25, 2026 on Nasdaq.
- TVAIU's all time high close is $12.20, set on May 29, 2026; its all time low close is $10.03 on May 15, 2025.
- TVAIU's 52 week range is $10.19 to $14.65.
- TVAIU returned +2.9% over the year to Sep 25, 2026.
- Since May 15, 2025 TVAIU returned +5%, +3.4% a year compounded.
- TVAIU's deepest drawdown was -14.7% from Jun 1, 2026 to Jun 4, 2026.
- DataCedar holds 343 daily sessions of TVAIU history from May 15, 2025 and minute bars from Jul 16, 2026, adjusted for splits and dividends, served by the API under a key.
TVAIU price chart, 2025 to 2026
TVAIU returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +0.4% |
| 6 months | +1.4% |
| Year to date | +1.8% |
| 1 year | +2.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 15, 2025 | +4.7% |
| Compound annual growth, 1.4 years | +3.4% |
TVAIU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.20 on May 29, 2026
- All time low close
- $10.03 on May 15, 2025
- 52 week high
- $14.65 on May 26, 2026
- 52 week low
- $10.19 on Feb 11, 2026
- Deepest drawdown
- -14.7% from Jun 1, 2026 to Jun 4, 2026, not yet recovered
- Best single session
- +4.9% on May 22, 2026
- Worst single session
- -13.0% on Jun 2, 2026
- Volatility, 1 year annualised
- 16.4%
- Sessions closing higher, 1 year
- 5%
TVAIU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 15, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.31 | $14.65 | $10.19 | $10.50 | +1.8% | 109.1K | 184 |
| 2025 | $10.04 | $10.36 | $10.02 | $10.31 | n/a | 14M | 159 |
TVAIU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.50 | 0.0% |
| August 2026 | $10.50 | 0.0% |
| July 2026 | $10.50 | +0.4% |
| June 2026 | $10.46 | -14.3% |
| May 2026 | $12.20 | +16.3% |
| April 2026 | $10.49 | +1.4% |
| March 2026 | $10.35 | 0.0% |
| February 2026 | $10.35 | +0.4% |
| January 2026 | $10.31 | 0.0% |
| December 2025 | $10.31 | 0.0% |
| November 2025 | $10.31 | -0.4% |
| October 2025 | $10.35 | +1.5% |
About the TVAIU data
Daily bars. 343 sessions from May 15, 2025 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 16, 2026 forward, most recent session Sep 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TVAIU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
TVAIU share price history
