Texas Ventures Acquisition III Corp (TVA)
NASDAQ: TVA · Real-Time Price · USD
10.32
-0.08 (-0.77%)
At close: Mar 13, 2026, 4:00 PM EDT
10.31
-0.01 (-0.10%)
After-hours: Mar 13, 2026, 4:00 PM EDT
TVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 10.40 | 10.43 | 10.31 | 10.31 | 10.31 | -0.87% | 184,806 |
| Mar 12, 2026 | 10.43 | 10.46 | 10.36 | 10.40 | 10.40 | - | 47,787 |
| Mar 11, 2026 | 10.40 | 10.41 | 10.37 | 10.40 | 10.40 | 0.29% | 37,765 |
| Mar 10, 2026 | 10.42 | 10.42 | 10.36 | 10.37 | 10.37 | -0.19% | 149,729 |
| Mar 9, 2026 | 10.40 | 10.43 | 10.35 | 10.39 | 10.39 | - | 69,099 |
| Mar 6, 2026 | 10.42 | 10.44 | 10.38 | 10.39 | 10.39 | 0.19% | 62,035 |
| Mar 5, 2026 | 10.39 | 10.42 | 10.35 | 10.37 | 10.37 | -0.19% | 279,361 |
| Mar 4, 2026 | 10.39 | 10.43 | 10.35 | 10.39 | 10.39 | - | 39,637 |
| Mar 3, 2026 | 10.38 | 10.42 | 10.33 | 10.39 | 10.39 | - | 474,173 |
| Mar 2, 2026 | 10.50 | 10.50 | 10.34 | 10.39 | 10.39 | -0.86% | 196,281 |
| Feb 27, 2026 | 10.61 | 10.65 | 10.40 | 10.48 | 10.48 | -1.13% | 946,308 |
| Feb 26, 2026 | 10.67 | 10.70 | 10.58 | 10.60 | 10.60 | -0.09% | 30,865 |
| Feb 25, 2026 | 10.72 | 10.72 | 10.55 | 10.61 | 10.61 | -0.75% | 54,497 |
| Feb 24, 2026 | 10.72 | 10.72 | 10.68 | 10.69 | 10.69 | -0.05% | 58,989 |
| Feb 23, 2026 | 10.70 | 10.71 | 10.65 | 10.70 | 10.70 | -0.05% | 45,071 |
| Feb 20, 2026 | 10.71 | 10.72 | 10.69 | 10.70 | 10.70 | 0.19% | 15,072 |
| Feb 19, 2026 | 10.74 | 10.74 | 10.67 | 10.68 | 10.68 | -0.09% | 51,204 |
| Feb 18, 2026 | 10.68 | 10.74 | 10.67 | 10.69 | 10.69 | -0.28% | 44,190 |
| Feb 17, 2026 | 10.73 | 10.73 | 10.68 | 10.72 | 10.72 | 0.19% | 41,027 |
| Feb 13, 2026 | 10.68 | 10.73 | 10.65 | 10.70 | 10.70 | 0.66% | 57,852 |
| Feb 12, 2026 | 11.00 | 11.00 | 10.52 | 10.63 | 10.63 | -2.66% | 472,562 |
| Feb 11, 2026 | 10.90 | 10.99 | 10.86 | 10.92 | 10.92 | 0.28% | 56,245 |
| Feb 10, 2026 | 11.00 | 11.06 | 10.89 | 10.89 | 10.89 | -0.46% | 57,183 |
| Feb 9, 2026 | 11.24 | 11.44 | 10.89 | 10.94 | 10.94 | 2.15% | 987,278 |
| Feb 6, 2026 | 10.62 | 10.80 | 10.60 | 10.71 | 10.71 | 0.85% | 52,392 |
| Feb 5, 2026 | 10.70 | 11.15 | 10.62 | 10.62 | 10.62 | -1.12% | 797,024 |
| Feb 4, 2026 | 10.47 | 10.77 | 10.45 | 10.74 | 10.74 | 2.58% | 265,879 |
| Feb 3, 2026 | 10.53 | 10.53 | 10.42 | 10.47 | 10.47 | -0.57% | 85,458 |
| Feb 2, 2026 | 10.53 | 10.54 | 10.50 | 10.53 | 10.53 | -0.09% | 116,276 |
| Jan 30, 2026 | 10.60 | 10.60 | 10.52 | 10.54 | 10.54 | - | 30,802 |
| Jan 29, 2026 | 10.61 | 10.65 | 10.53 | 10.54 | 10.54 | -1.13% | 31,051 |
| Jan 28, 2026 | 10.65 | 10.73 | 10.60 | 10.66 | 10.66 | -0.28% | 30,253 |
| Jan 27, 2026 | 10.72 | 10.74 | 10.65 | 10.69 | 10.69 | 0.47% | 18,123 |
| Jan 26, 2026 | 10.58 | 10.65 | 10.58 | 10.64 | 10.64 | 0.38% | 49,663 |
| Jan 23, 2026 | 10.66 | 10.67 | 10.57 | 10.60 | 10.60 | 0.28% | 55,676 |
| Jan 22, 2026 | 10.64 | 10.67 | 10.52 | 10.57 | 10.57 | - | 104,557 |
| Jan 21, 2026 | 10.53 | 10.64 | 10.51 | 10.57 | 10.57 | -0.28% | 78,708 |
| Jan 20, 2026 | 10.67 | 10.70 | 10.54 | 10.60 | 10.60 | -0.38% | 134,226 |
| Jan 16, 2026 | 10.68 | 10.81 | 10.57 | 10.64 | 10.64 | -1.75% | 247,505 |
| Jan 15, 2026 | 10.86 | 10.90 | 10.66 | 10.83 | 10.83 | 0.09% | 43,512 |
| Jan 14, 2026 | 10.70 | 10.87 | 10.68 | 10.82 | 10.82 | 0.65% | 34,513 |
| Jan 13, 2026 | 10.85 | 10.85 | 10.65 | 10.75 | 10.75 | -0.67% | 33,943 |
| Jan 12, 2026 | 10.75 | 10.85 | 10.60 | 10.82 | 10.82 | 0.03% | 77,138 |
| Jan 9, 2026 | 10.71 | 10.84 | 10.68 | 10.82 | 10.82 | 0.28% | 15,514 |
| Jan 8, 2026 | 10.79 | 10.84 | 10.79 | 10.79 | 10.79 | -0.37% | 8,653 |
| Jan 7, 2026 | 10.75 | 10.85 | 10.70 | 10.83 | 10.83 | 0.56% | 9,110 |
| Jan 6, 2026 | 10.60 | 10.84 | 10.60 | 10.77 | 10.77 | 0.56% | 71,473 |
| Jan 5, 2026 | 10.61 | 10.74 | 10.61 | 10.71 | 10.71 | 0.09% | 24,267 |
| Jan 2, 2026 | 10.65 | 10.71 | 10.63 | 10.70 | 10.70 | 0.47% | 56,197 |
| Dec 31, 2025 | 10.59 | 10.73 | 10.59 | 10.65 | 10.65 | 0.57% | 56,489 |