Texas Ventures Acquisition III Corp (TVA)
NASDAQ: TVA · Real-Time Price · USD
10.23
+0.02 (0.20%)
Jul 28, 2025, 4:00 PM - Market closed
TVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.20% | 2,005 |
| Jul 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 20 |
| Jul 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 17, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 15 |
| Jul 16, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 15, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 25 |
| Jul 14, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 54 |
| Jul 11, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 140 |
| Jul 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 447 |
| Jul 9, 2025 | 10.30 | 10.30 | 10.21 | 10.21 | 10.21 | - | 280 |
| Jul 8, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | - | 225 |
| Jul 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 128 |
| Jul 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 213 |
| Jul 2, 2025 | 10.31 | 10.31 | 10.21 | 10.21 | 10.21 | - | 280 |
| Jul 1, 2025 | 10.32 | 10.32 | 10.21 | 10.21 | 10.21 | - | 227 |
| Jun 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 18 |
| 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 |