TVAI | THAYER VENT A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

THAYER VENT A (TVAI)

NASDAQ

$10.41+$0.005 (+0.05%)

Price as of Oct 02, 2026 4:01 PM EDT

N/A
Market Cap
3.59%
1-Year Change
Shell Companies
Industry

1 Month
+0.24%

Low Price$10.38

High Price$10.40
3 Months
+0.87%

Low Price$10.32

High Price$10.40
1 Year
+3.59%

Low Price$10.04

High Price$10.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/23/2026	10.40	10.40	10.39	10.40	+0.10%	11,329
09/22/2026	10.39	10.39	10.39	10.39	0.00%	1,014
09/21/2026	10.39	10.40	10.38	10.39	+0.05%	211,096
09/18/2026	10.39	10.39	10.39	10.39	+0.05%	200,133
09/17/2026	10.39	10.39	10.38	10.38	0.00%	5,891
09/16/2026	10.39	10.39	10.38	10.38	-0.10%	25,824
09/15/2026	10.39	10.40	10.39	10.39	-0.10%	257,078
09/11/2026	10.40	10.40	10.40	10.40	+0.14%	508
09/02/2026	10.38	10.39	10.38	10.39	+0.05%	5,067
09/01/2026	10.38	10.38	10.38	10.38	+0.10%	91,033
08/28/2026	10.37	10.37	10.37	10.37	-0.10%	267
08/27/2026	10.38	10.38	10.38	10.38	0.00%	27,237
08/25/2026	10.37	10.38	10.37	10.38	0.00%	99,023
08/24/2026	10.37	10.38	10.37	10.38	+0.05%	18,514
08/21/2026	10.38	10.38	10.38	10.38	+0.05%	242
08/20/2026	10.37	10.37	10.37	10.37	0.00%	9,600
08/19/2026	10.37	10.37	10.37	10.37	0.00%	44,824
08/17/2026	10.37	10.37	10.37	10.37	0.00%	112,034
08/14/2026	10.37	10.37	10.37	10.37	-0.19%	221
08/13/2026	10.39	10.39	10.39	10.39	-0.02%	2,184
08/12/2026	10.38	10.39	10.38	10.39	-0.08%	5,846
08/11/2026	10.40	10.40	10.40	10.40	+0.19%	156
08/10/2026	10.38	10.38	10.38	10.38	-0.10%	5,039
08/07/2026	10.38	10.39	10.38	10.39	+0.19%	206,982
07/31/2026	10.37	10.37	10.37	10.37	+0.10%	10,017
07/29/2026	10.36	10.36	10.36	10.36	0.00%	12,539
07/24/2026	10.36	10.36	10.36	10.36	+0.10%	253,133
07/22/2026	10.35	10.35	10.35	10.35	+0.10%	170,147
07/16/2026	10.34	10.34	10.33	10.34	0.00%	1,096,255
07/15/2026	10.34	10.34	10.34	10.34	0.00%	2,988
07/14/2026	10.34	10.34	10.34	10.34	-0.19%	328
07/13/2026	10.34	10.36	10.34	10.36	+0.29%	45,309
07/08/2026	10.33	10.33	10.33	10.33	+0.10%	50,007
07/06/2026	10.32	10.32	10.32	10.32	-0.29%	245
07/02/2026	10.35	10.35	10.35	10.35	+0.10%	32,045
07/01/2026	10.32	10.34	10.32	10.34	+0.19%	29,926
06/30/2026	10.33	10.33	10.32	10.32	-0.19%	25,718
06/29/2026	10.31	10.34	10.31	10.34	+0.29%	7,007
06/24/2026	10.31	10.31	10.31	10.31	0.00%	127,001
06/18/2026	10.31	10.31	10.31	10.31	+0.10%	5,000
06/12/2026	10.30	10.30	10.30	10.30	-0.19%	226
06/11/2026	10.32	10.32	10.32	10.32	+0.19%	182,326
06/09/2026	10.30	10.30	10.30	10.30	0.00%	4,212
06/04/2026	10.30	10.30	10.30	10.30	0.00%	16,388
06/03/2026	10.30	10.30	10.30	10.30	-0.10%	7,401
05/29/2026	10.31	10.32	10.31	10.31	+0.19%	46,305
05/27/2026	10.29	10.29	10.29	10.29	0.00%	5,025
05/26/2026	10.29	10.29	10.29	10.29	0.00%	40,004
05/22/2026	10.29	10.29	10.29	10.29	+0.19%	29,200
05/21/2026	10.27	10.27	10.27	10.27	0.00%	200
05/18/2026	10.29	10.29	10.26	10.27	0.00%	131,280
05/11/2026	10.27	10.27	10.27	10.27	0.00%	101
05/05/2026	10.27	10.27	10.27	10.27	+0.15%	297
04/29/2026	10.26	10.26	10.26	10.26	+0.15%	2,480
04/16/2026	10.24	10.24	10.24	10.24	+0.10%	9,800
04/14/2026	10.23	10.23	10.23	10.23	+0.10%	5,133
04/08/2026	10.22	10.22	10.21	10.22	-0.10%	735
04/07/2026	10.23	10.23	10.23	10.23	+0.20%	281
03/30/2026	10.21	10.21	10.21	10.21	0.00%	662
03/26/2026	10.21	10.21	10.21	10.21	0.00%	202
03/25/2026	10.21	10.21	10.21	10.21	0.00%	206
03/24/2026	10.21	10.21	10.21	10.21	+0.10%	204
03/23/2026	10.20	10.21	10.20	10.20	0.00%	20,904
03/20/2026	10.20	10.20	10.20	10.20	0.00%	3,311
03/19/2026	10.20	10.21	10.20	10.20	0.00%	148,680
03/18/2026	10.20	10.21	10.20	10.20	+0.10%	63,894
03/10/2026	10.20	10.20	10.19	10.19	0.00%	400
03/09/2026	10.20	10.20	10.19	10.19	0.00%	420
03/05/2026	10.19	10.19	10.19	10.19	0.00%	3,003
03/03/2026	10.19	10.19	10.19	10.19	+0.10%	26,500
02/27/2026	10.18	10.18	10.18	10.18	+0.0010%	19,608
02/25/2026	10.18	10.18	10.18	10.18	-0.10%	2,009
02/18/2026	10.18	10.19	10.17	10.19	0.00%	26,172
02/12/2026	10.19	10.19	10.19	10.19	+0.10%	2,743
02/11/2026	10.18	10.18	10.16	10.18	+0.30%	4,622
02/04/2026	10.15	10.15	10.15	10.15	-0.20%	149
02/03/2026	10.17	10.17	10.17	10.17	+0.10%	183
02/02/2026	10.16	10.16	10.16	10.16	0.00%	16,306
01/30/2026	10.16	10.16	10.16	10.16	+0.10%	225
01/29/2026	10.15	10.15	10.15	10.15	0.00%	318
01/28/2026	10.15	10.15	10.15	10.15	-0.29%	287
01/27/2026	10.18	10.18	10.18	10.18	-0.59%	1,636
01/26/2026	10.21	10.24	10.21	10.24	+0.39%	100,008
01/23/2026	10.19	10.21	10.19	10.20	-0.10%	50,686
01/22/2026	10.17	10.21	10.17	10.21	+0.69%	8,200
01/21/2026	10.14	10.15	10.13	10.14	-0.29%	29,030
01/20/2026	10.18	10.18	10.17	10.17	+0.20%	3,659
01/15/2026	10.15	10.15	10.15	10.15	+0.30%	25,750
01/05/2026	10.12	10.12	10.12	10.12	0.00%	84,997
12/31/2025	10.12	10.12	10.11	10.12	0.00%	377,456
12/30/2025	10.11	10.12	10.11	10.12	+0.10%	1,072
12/29/2025	10.11	10.11	10.11	10.11	0.00%	1,302
12/23/2025	10.12	10.12	10.11	10.11	-0.05%	25,007
12/19/2025	10.11	10.12	10.11	10.12	-0.12%	1,894
12/18/2025	10.12	10.13	10.11	10.13	+0.17%	38,000
12/17/2025	10.11	10.11	10.11	10.11	-0.12%	10,040
12/12/2025	10.13	10.13	10.12	10.12	+0.02%	5,429
12/11/2025	10.12	10.12	10.12	10.12	0.00%	200
12/10/2025	10.12	10.12	10.12	10.12	-0.05%	3,000
12/04/2025	10.12	10.13	10.12	10.13	+0.05%	26,000