Texas Ventures Acquisition III Corp (TVA)
NASDAQ: TVA · Real-Time Price · USD
11.17
-0.09 (-0.80%)
Oct 29, 2025, 9:49 AM EDT - Market open

TVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202511.1711.2611.0911.2611.261.53%269,877
Oct 27, 202511.0611.1411.0011.0911.090.36%129,646
Oct 24, 202511.1511.1911.0011.0511.05-0.72%57,098
Oct 23, 202511.0911.1511.0411.1311.130.18%85,864
Oct 22, 202511.0811.1911.0011.1111.11-0.71%78,952
Oct 21, 202511.2311.3011.0511.1911.190.09%119,938
Oct 20, 202511.3911.3911.0011.1811.18-0.09%136,538
Oct 17, 202511.1411.3511.0011.1911.19-0.09%190,491
Oct 16, 202511.6911.6911.0711.2011.20-2.10%270,846
Oct 15, 202511.8611.8611.4011.4411.44-1.80%371,540
Oct 14, 202511.4511.7011.4011.6511.652.37%623,346
Oct 13, 202511.4711.5011.1311.3811.381.07%426,872
Oct 10, 202511.5611.5611.1011.2611.26-1.66%296,661
Oct 9, 202511.5011.7011.4011.4511.450.53%1,629,645
Oct 8, 202510.7512.2710.7411.3911.396.05%3,490,277
Oct 7, 202510.7010.8010.7010.7410.74-0.28%34,128
Oct 6, 202510.7710.8510.7110.7710.770.23%112,790
Oct 3, 202510.6810.8010.6810.7510.750.42%167,265
Oct 2, 202510.7210.7510.6910.7010.700.19%196,793
Oct 1, 202510.7110.7310.6810.6810.68-0.28%145,628
Sep 30, 202510.6210.7210.6210.7110.710.09%394,839
Sep 29, 202510.6810.7210.6610.7010.700.47%922,474
Sep 26, 202510.7210.7510.6210.6510.65-0.75%626,476
Sep 25, 202510.6010.7710.6010.7310.735.92%6,478,325
Sep 24, 202510.1310.1310.1310.1310.13-4,219
Sep 23, 202510.1310.1310.1310.1310.13-1,349
Sep 22, 202510.1310.1310.1310.1310.13-1,337
Sep 19, 202510.1310.1310.1310.1310.13-1,514
Sep 18, 202510.1310.1310.1310.1310.13-127
Sep 17, 202510.1310.1310.1310.1310.130.10%50,369
Sep 16, 202510.1210.1210.1210.1210.12-25,150
Sep 15, 202510.1210.1210.1210.1210.120.10%1,151
Sep 12, 202510.1110.1110.1110.1110.11-159
Sep 11, 202510.1110.1110.1110.1110.11-12,042
Sep 10, 202510.1110.1110.1110.1110.11-0.16%2,024
Sep 9, 202510.1210.1310.1210.1310.130.06%145,018
Sep 8, 202510.1210.1210.1210.1210.12-78
Sep 5, 202510.1210.1210.1210.1210.12-1,351
Sep 4, 202510.1210.1210.1210.1210.12-0.10%185,993
Sep 3, 202510.1310.1310.1310.1310.13-43
Sep 2, 202510.1310.1310.1310.1310.13-49
Aug 29, 202510.1310.1310.1310.1310.13-61
Aug 28, 202510.1310.1310.1310.1310.13-508
Aug 27, 202510.1310.1310.1310.1310.130.20%813
Aug 26, 202510.1210.1310.1110.1110.11-0.15%273,554
Aug 25, 202510.1710.1710.1310.1310.13-0.02%1,559
Aug 22, 202510.1310.1310.1310.1310.13-40
Aug 21, 202510.1310.1310.1310.1310.13-0.23%436
Aug 20, 202510.1510.1510.1510.1510.150.30%487
Aug 19, 202510.1210.1210.1210.1210.12-240