Texas Ventures Acquisition III Corp (TVA)
NASDAQ: TVA · Real-Time Price · USD
10.28
+0.07 (0.69%)
Jun 27, 2025, 4:00 PM - Market closed
TVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 32 |
| Jun 26, 2025 | 10.31 | 10.34 | 10.21 | 10.21 | 10.21 | -0.87% | 1,465 |
| Jun 25, 2025 | 10.21 | 10.30 | 10.21 | 10.30 | 10.30 | 0.68% | 28,117 |
| Jun 24, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.20% | 9,220 |
| Jun 23, 2025 | 10.21 | 10.23 | 10.21 | 10.21 | 10.21 | -0.10% | 1,010 |
| Jun 20, 2025 | 10.20 | 10.22 | 10.19 | 10.22 | 10.22 | 0.49% | 52,449 |
| Jun 18, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 826 |
| Jun 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 350 |
| Jun 16, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.20% | 304 |
| Jun 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 114 |
| Jun 12, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 131 |
| Jun 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 102 |
| Jun 10, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 0.10% | 322 |
| Jun 9, 2025 | 10.20 | 10.20 | 10.14 | 10.14 | 10.14 | - | 325 |
| Jun 6, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 116 |
| Jun 5, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | 103 |
| Jun 4, 2025 | 10.17 | 10.19 | 10.14 | 10.14 | 10.14 | 0.10% | 759 |
| Jun 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.20% | 780 |
| Jun 2, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | - | 728 |
| May 30, 2025 | 10.10 | 10.11 | 10.08 | 10.11 | 10.11 | 0.10% | 2,110 |
| May 29, 2025 | 10.12 | 10.12 | 10.08 | 10.10 | 10.10 | 0.10% | 927 |
| May 28, 2025 | 10.11 | 10.11 | 10.09 | 10.09 | 10.09 | -0.59% | 300 |
| May 27, 2025 | 10.12 | 10.15 | 10.09 | 10.15 | 10.15 | 0.69% | 1,237 |
| May 23, 2025 | 10.12 | 10.12 | 10.08 | 10.08 | 10.08 | - | 302 |
| May 22, 2025 | 10.12 | 10.12 | 10.08 | 10.08 | 10.08 | - | 951 |
| May 21, 2025 | 10.12 | 10.12 | 10.08 | 10.08 | 10.08 | -0.40% | 153,145 |
| May 20, 2025 | 10.10 | 10.12 | 10.07 | 10.12 | 10.12 | 0.50% | 3,172 |
| May 19, 2025 | 10.10 | 10.11 | 10.07 | 10.07 | 10.07 | - | 403,354 |
| May 16, 2025 | 10.05 | 10.20 | 10.05 | 10.07 | 10.07 | 0.25% | 205,949 |
| May 15, 2025 | 10.07 | 10.07 | 10.03 | 10.05 | 10.05 | 0.15% | 158,566 |
| May 14, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 13,722 |
| May 13, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 268,079 |
| May 12, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | -0.05% | 32,760 |
| May 9, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 189,256 |
| May 8, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 28,191 |
| May 7, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 23,465 |
| May 6, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 154,603 |
| May 5, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 536,726 |
| May 2, 2025 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | - | 369,132 |
| May 1, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 1,343,965 |
| Apr 30, 2025 | 9.99 | 10.02 | 9.99 | 10.01 | 10.01 | 0.10% | 135,965 |
| Apr 29, 2025 | 10.00 | 10.03 | 10.00 | 10.00 | 10.00 | 0.10% | 1,147,592 |
| Apr 28, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 723,161 |
| Apr 25, 2025 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | - | 590,047 |
| Apr 24, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 1,398,314 |