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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 11.17 | 11.26 | 11.09 | 11.26 | 11.26 | 1.53% | 269,877 |
| Oct 27, 2025 | 11.06 | 11.14 | 11.00 | 11.09 | 11.09 | 0.36% | 129,646 |
| Oct 24, 2025 | 11.15 | 11.19 | 11.00 | 11.05 | 11.05 | -0.72% | 57,098 |
| Oct 23, 2025 | 11.09 | 11.15 | 11.04 | 11.13 | 11.13 | 0.18% | 85,864 |
| Oct 22, 2025 | 11.08 | 11.19 | 11.00 | 11.11 | 11.11 | -0.71% | 78,952 |
| Oct 21, 2025 | 11.23 | 11.30 | 11.05 | 11.19 | 11.19 | 0.09% | 119,938 |
| Oct 20, 2025 | 11.39 | 11.39 | 11.00 | 11.18 | 11.18 | -0.09% | 136,538 |
| Oct 17, 2025 | 11.14 | 11.35 | 11.00 | 11.19 | 11.19 | -0.09% | 190,491 |
| Oct 16, 2025 | 11.69 | 11.69 | 11.07 | 11.20 | 11.20 | -2.10% | 270,846 |
| Oct 15, 2025 | 11.86 | 11.86 | 11.40 | 11.44 | 11.44 | -1.80% | 371,540 |
| Oct 14, 2025 | 11.45 | 11.70 | 11.40 | 11.65 | 11.65 | 2.37% | 623,346 |
| Oct 13, 2025 | 11.47 | 11.50 | 11.13 | 11.38 | 11.38 | 1.07% | 426,872 |
| Oct 10, 2025 | 11.56 | 11.56 | 11.10 | 11.26 | 11.26 | -1.66% | 296,661 |
| Oct 9, 2025 | 11.50 | 11.70 | 11.40 | 11.45 | 11.45 | 0.53% | 1,629,645 |
| Oct 8, 2025 | 10.75 | 12.27 | 10.74 | 11.39 | 11.39 | 6.05% | 3,490,277 |
| Oct 7, 2025 | 10.70 | 10.80 | 10.70 | 10.74 | 10.74 | -0.28% | 34,128 |
| Oct 6, 2025 | 10.77 | 10.85 | 10.71 | 10.77 | 10.77 | 0.23% | 112,790 |
| Oct 3, 2025 | 10.68 | 10.80 | 10.68 | 10.75 | 10.75 | 0.42% | 167,265 |
| Oct 2, 2025 | 10.72 | 10.75 | 10.69 | 10.70 | 10.70 | 0.19% | 196,793 |
| Oct 1, 2025 | 10.71 | 10.73 | 10.68 | 10.68 | 10.68 | -0.28% | 145,628 |
| Sep 30, 2025 | 10.62 | 10.72 | 10.62 | 10.71 | 10.71 | 0.09% | 394,839 |
| Sep 29, 2025 | 10.68 | 10.72 | 10.66 | 10.70 | 10.70 | 0.47% | 922,474 |
| Sep 26, 2025 | 10.72 | 10.75 | 10.62 | 10.65 | 10.65 | -0.75% | 626,476 |
| Sep 25, 2025 | 10.60 | 10.77 | 10.60 | 10.73 | 10.73 | 5.92% | 6,478,325 |
| Sep 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 4,219 |
| Sep 23, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 1,349 |
| Sep 22, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 1,337 |
| Sep 19, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 1,514 |
| Sep 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 127 |
| Sep 17, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% | 50,369 |
| Sep 16, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 25,150 |
| Sep 15, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 1,151 |
| Sep 12, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 159 |
| Sep 11, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 12,042 |
| Sep 10, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.16% | 2,024 |
| Sep 9, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 0.06% | 145,018 |
| Sep 8, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 78 |
| Sep 5, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 1,351 |
| Sep 4, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.10% | 185,993 |
| Sep 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 43 |
| Sep 2, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 49 |
| Aug 29, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 61 |
| Aug 28, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 508 |
| Aug 27, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.20% | 813 |
| Aug 26, 2025 | 10.12 | 10.13 | 10.11 | 10.11 | 10.11 | -0.15% | 273,554 |
| Aug 25, 2025 | 10.17 | 10.17 | 10.13 | 10.13 | 10.13 | -0.02% | 1,559 |
| Aug 22, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 40 |
| Aug 21, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.23% | 436 |
| Aug 20, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.30% | 487 |
| Aug 19, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 240 |