Tavia Acquisition Corp. (TAVI)
NASDAQ: TAVI · Real-Time Price · USD
10.64
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Tavia Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.34% | 6,430 |
| Nov 20, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.43% | 912 |
| Nov 19, 2025 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 0.58% | 10,005 |
| Nov 13, 2025 | 10.39 | 10.41 | 10.39 | 10.39 | 10.39 | -0.57% | 3,387 |
| Nov 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.29% | 260 |
| Nov 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 1,589 |
| Nov 7, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.29% | 1,756 |
| Nov 5, 2025 | 10.40 | 10.43 | 10.39 | 10.39 | 10.39 | -0.57% | 3,451 |
| Oct 31, 2025 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 0.19% | 15,320 |
| Oct 30, 2025 | 10.42 | 10.43 | 10.41 | 10.43 | 10.43 | 0.17% | 204,982 |
| Oct 29, 2025 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 0.02% | 3,692 |
| Oct 28, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 102,022 |
| Oct 27, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.10% | 59,419 |
| Oct 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% | 1,939 |
| Oct 21, 2025 | 10.38 | 10.41 | 10.38 | 10.41 | 10.41 | 0.10% | 24,084 |
| Oct 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.05% | 5,015 |
| Oct 16, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 0.05% | 212,118 |
| Oct 15, 2025 | 10.38 | 10.41 | 10.38 | 10.40 | 10.40 | 0.48% | 563,662 |
| Oct 14, 2025 | 10.37 | 10.37 | 10.35 | 10.35 | 10.35 | -0.08% | 900 |
| Oct 13, 2025 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | 0.13% | 300 |
| Oct 10, 2025 | 10.35 | 10.35 | 10.32 | 10.35 | 10.35 | -0.05% | 15,754 |
| Oct 1, 2025 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | 0.10% | 1,150 |
| Sep 25, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% | 4,858 |
| Sep 23, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | -0.39% | 1,507 |
| Sep 17, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.19% | 1,900 |
| Sep 16, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.07% | 350,001 |
| Sep 15, 2025 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 0.03% | 36,938 |
| Sep 9, 2025 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 0.10% | 2,257 |
| Sep 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 9,720 |
| Sep 5, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% | 10,292 |
| Sep 4, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% | 11,001 |
| Sep 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.05% | 2,002 |
| Aug 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.05% | 520 |
| Aug 26, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 1,515 |
| Aug 25, 2025 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | - | 1,541 |
| Aug 20, 2025 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 0.10% | 2,271 |
| Aug 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% | 115 |
| Aug 15, 2025 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | - | 11,126 |
| Aug 13, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | -0.29% | 7,608 |
| Aug 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 108 |
| Aug 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.22% | 100 |
| Aug 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.07% | 792 |
| Jul 31, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 1,327 |
| Jul 29, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.17% | 19,677 |
| Jul 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.12% | 1,100 |
| Jul 25, 2025 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 0.05% | 2,800 |
| Jul 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 17,182 |
| Jul 22, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.29% | 104 |
| Jul 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% | 279 |
| Jul 15, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.05% | 516 |
| Jul 11, 2025 | 10.27 | 10.27 | 10.26 | 10.27 | 10.27 | - | 2,742 |
| Jul 10, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | -0.15% | 2,708 |
| Jul 9, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 12,303 |
| Jul 8, 2025 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 0.10% | 9,728 |
| Jul 3, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 329 |
| Jul 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1,641 |
| Jun 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 50,047 |
| Jun 27, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 0.07% | 10,069 |
| Jun 25, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.15% | 827 |
| Jun 24, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.21% | 203 |
| Jun 18, 2025 | 10.18 | 10.24 | 10.18 | 10.24 | 10.24 | - | 8,591 |
| Jun 16, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 5,131 |
| Jun 9, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 10,003 |
| Jun 6, 2025 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | 0.39% | 15,368 |
| Jun 5, 2025 | 10.19 | 10.21 | 10.19 | 10.20 | 10.20 | 0.04% | 20,263 |
| Jun 3, 2025 | 10.68 | 10.72 | 10.20 | 10.20 | 10.20 | -0.04% | 3,463 |