Texas Ventures Acquisition III Corp (TVA)
NASDAQ: TVA · Real-Time Price · USD
10.68
-0.01 (-0.05%)
At close: Nov 26, 2025, 4:00 PM EST
10.69
+0.01 (0.05%)
After-hours: Nov 26, 2025, 4:00 PM EST
TVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 10.77 | 10.77 | 10.63 | 10.69 | 10.68 | - | 67,255 |
| Nov 25, 2025 | 10.73 | 10.77 | 10.62 | 10.69 | 10.69 | 0.23% | 60,212 |
| Nov 24, 2025 | 10.73 | 10.78 | 10.61 | 10.66 | 10.66 | 0.66% | 28,205 |
| Nov 21, 2025 | 10.74 | 10.74 | 10.52 | 10.59 | 10.59 | -0.28% | 174,368 |
| Nov 20, 2025 | 10.87 | 11.01 | 10.61 | 10.62 | 10.62 | -2.75% | 111,958 |
| Nov 19, 2025 | 10.94 | 10.94 | 10.83 | 10.92 | 10.92 | 0.46% | 59,705 |
| Nov 18, 2025 | 10.80 | 10.99 | 10.80 | 10.87 | 10.87 | -0.55% | 25,546 |
| Nov 17, 2025 | 10.96 | 11.17 | 10.92 | 10.93 | 10.93 | -1.09% | 55,685 |
| Nov 14, 2025 | 11.07 | 11.13 | 11.00 | 11.05 | 11.05 | -0.36% | 108,655 |
| Nov 13, 2025 | 11.15 | 11.19 | 11.00 | 11.09 | 11.09 | -0.27% | 142,696 |
| Nov 12, 2025 | 11.25 | 11.30 | 11.06 | 11.12 | 11.12 | - | 50,542 |
| Nov 11, 2025 | 10.90 | 11.19 | 10.90 | 11.12 | 11.12 | 1.00% | 121,420 |
| Nov 10, 2025 | 10.95 | 11.05 | 10.95 | 11.01 | 11.01 | 0.55% | 24,597 |
| Nov 7, 2025 | 10.90 | 10.97 | 10.80 | 10.95 | 10.95 | -0.09% | 79,465 |
| Nov 6, 2025 | 11.02 | 11.05 | 10.87 | 10.96 | 10.96 | -0.72% | 101,401 |
| Nov 5, 2025 | 10.95 | 11.04 | 10.95 | 11.04 | 11.04 | 0.64% | 50,780 |
| Nov 4, 2025 | 10.87 | 11.05 | 10.87 | 10.97 | 10.97 | 0.64% | 211,938 |
| Nov 3, 2025 | 10.94 | 10.96 | 10.90 | 10.90 | 10.90 | -0.46% | 101,333 |
| Oct 31, 2025 | 10.97 | 11.09 | 10.78 | 10.95 | 10.95 | -0.54% | 365,167 |
| Oct 30, 2025 | 11.05 | 11.16 | 10.96 | 11.01 | 11.01 | -0.09% | 187,003 |
| Oct 29, 2025 | 11.27 | 11.27 | 10.95 | 11.02 | 11.02 | -2.13% | 216,736 |
| 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 17, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% | 50,369 |