Texas Ventures Acquisition III Corp (TVA)
NASDAQ: TVA · Real-Time Price · USD
10.66
-0.03 (-0.28%)
At close: Jan 28, 2026, 4:00 PM EST
10.66
0.00 (0.00%)
After-hours: Jan 28, 2026, 4:04 PM EST
TVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 39,701 |
| 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% | 15,509 |
| 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% | 21,267 |
| 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 |
| Dec 30, 2025 | 10.73 | 10.73 | 10.52 | 10.59 | 10.59 | -0.84% | 79,206 |
| Dec 29, 2025 | 10.64 | 10.75 | 10.64 | 10.68 | 10.68 | -0.09% | 14,232 |
| Dec 26, 2025 | 10.71 | 10.75 | 10.65 | 10.69 | 10.69 | -0.56% | 37,229 |
| Dec 24, 2025 | 10.79 | 10.79 | 10.62 | 10.75 | 10.75 | 0.28% | 23,109 |
| Dec 23, 2025 | 10.55 | 10.81 | 10.52 | 10.72 | 10.72 | 1.23% | 232,335 |
| Dec 22, 2025 | 10.59 | 10.63 | 10.52 | 10.59 | 10.59 | -0.19% | 31,651 |
| Dec 19, 2025 | 10.58 | 10.68 | 10.56 | 10.61 | 10.61 | 0.95% | 102,840 |
| Dec 18, 2025 | 10.60 | 10.60 | 10.50 | 10.51 | 10.51 | -0.05% | 46,959 |
| Dec 17, 2025 | 10.52 | 10.57 | 10.47 | 10.52 | 10.51 | 0.14% | 26,120 |
| Dec 16, 2025 | 10.50 | 10.57 | 10.50 | 10.50 | 10.50 | -0.10% | 56,507 |
| Dec 15, 2025 | 10.55 | 10.57 | 10.51 | 10.51 | 10.51 | -0.44% | 64,845 |
| Dec 12, 2025 | 10.58 | 10.58 | 10.51 | 10.56 | 10.56 | 0.25% | 75,008 |
| Dec 11, 2025 | 10.50 | 10.55 | 10.50 | 10.53 | 10.53 | -0.38% | 22,604 |
| Dec 10, 2025 | 10.50 | 10.57 | 10.50 | 10.57 | 10.57 | 0.48% | 95,945 |
| Dec 9, 2025 | 10.52 | 10.57 | 10.51 | 10.52 | 10.52 | -0.07% | 40,571 |
| Dec 8, 2025 | 10.58 | 10.58 | 10.50 | 10.53 | 10.53 | -0.12% | 75,608 |
| Dec 5, 2025 | 10.51 | 10.60 | 10.50 | 10.54 | 10.54 | 0.34% | 62,623 |
| Dec 4, 2025 | 10.52 | 10.54 | 10.47 | 10.50 | 10.50 | -0.34% | 36,388 |
| Dec 3, 2025 | 10.46 | 10.55 | 10.41 | 10.54 | 10.54 | 0.29% | 137,449 |
| Dec 2, 2025 | 10.53 | 10.56 | 10.47 | 10.51 | 10.51 | -0.57% | 114,746 |
| Dec 1, 2025 | 10.62 | 10.74 | 10.46 | 10.57 | 10.57 | -1.03% | 155,684 |
| Nov 28, 2025 | 10.71 | 10.71 | 10.65 | 10.68 | 10.68 | -0.05% | 7,011 |
| 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 |