Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tavia Acquisiti (TAVIR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.1402 0.15 0.1378 0.15 2,700
19th May 2026 (Tue) 0.12 0.12 0.1088 0.1088 0
18th May 2026 (Mon) 0.12 0.12 0.1088 0.1088 0
15th May 2026 (Fri) 0.12 0.1484 0.12 0.1484 0
14th May 2026 (Thu) 0.12 0.13 0.12 0.13 0
13th May 2026 (Wed) 0.12 0.13 0.12 0.13 0
12th May 2026 (Tue) 0.12 0.12 0.1185 0.1185 0
11th May 2026 (Mon) 0.12 0.12 0.1185 0.1185 0
8th May 2026 (Fri) 0.12 0.1318 0.12 0.1318 0
7th May 2026 (Thu) 0.12 0.12 0.12 0.1318 100
6th May 2026 (Wed) 0.1329 0.1472 0.1329 0.1472 0
5th May 2026 (Tue) 0.1329 0.1329 0.13 0.13 0
4th May 2026 (Mon) 0.1329 0.1329 0.1329 0.13 600
1st May 2026 (Fri) 0.1325 0.1325 0.1325 0.1325 100
30th Apr 2026 (Thu) 0.13 0.13 0.12 0.12 0
29th Apr 2026 (Wed) 0.13 0.15 0.13 0.13 14,500
28th Apr 2026 (Tue) 0.1015 0.13 0.1015 0.13 0
27th Apr 2026 (Mon) 0.1015 0.145 0.1015 0.145 0
24th Apr 2026 (Fri) 0.1015 0.1015 0.1015 0.1599 100
23rd Apr 2026 (Thu) 0.10 0.1017 0.10 0.1017 0
22nd Apr 2026 (Wed) 0.10 0.1701 0.10 0.1178 29,715
21st Apr 2026 (Tue) 0.10 0.1025 0.10 0.1025 0
20th Apr 2026 (Mon) 0.10 0.1025 0.10 0.1025 0
17th Apr 2026 (Fri) 0.10 0.1025 0.10 0.1025 400
16th Apr 2026 (Thu) 0.10 0.10 0.10 0.10 0
15th Apr 2026 (Wed) 0.10 0.1051 0.0999 0.0999 4,000
14th Apr 2026 (Tue) 0.1143 0.1147 0.0951 0.0966 20,205
13th Apr 2026 (Mon) 0.11 0.11 0.0935 0.0953 201
10th Apr 2026 (Fri) 0.115 0.115 0.115 0.115 0
9th Apr 2026 (Thu) 0.115 0.115 0.115 0.115 1,123
8th Apr 2026 (Wed) 0.1112 0.1112 0.1012 0.1099 300
7th Apr 2026 (Tue) 0.1108 0.13 0.0937 0.106 1,400
6th Apr 2026 (Mon) 0.1108 0.1108 0.1035 0.18 1,010
3rd Apr 2026 (Fri) 0.1387 0.1387 0.13 0.13 0
2nd Apr 2026 (Thu) 0.1387 0.1387 0.13 0.13 0
1st Apr 2026 (Wed) 0.1387 0.1387 0.13 0.13 0
31st Mar 2026 (Tue) 0.1387 0.1387 0.13 0.13 0
30th Mar 2026 (Mon) 0.1387 0.1387 0.1341 0.12 352
27th Mar 2026 (Fri) 0.0933 0.10 0.0933 0.10 300
26th Mar 2026 (Thu) 0.1423 0.1563 0.1423 0.1563 8,800
25th Mar 2026 (Wed) 0.1423 0.1601 0.1222 0.1563 3,080
24th Mar 2026 (Tue) 0.1711 0.1711 0.15 0.15 0
23rd Mar 2026 (Mon) 0.1711 0.1711 0.15 0.15 0
FTSE 100 Latest
Value10,443.47
Change11.13