Texas Ventures Acquisition III Corp (TVA)
NASDAQ: TVA · Real-Time Price · USD
10.64
-0.01 (-0.09%)
Oct 23, 2026, 4:00 PM EDT - Market closed
TVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | -0.09% | 52,650 |
| Oct 22, 2026 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 0.19% | 460,261 |
| Oct 21, 2026 | 10.63 | 10.66 | 10.63 | 10.63 | 10.63 | -0.05% | 35,395 |
| Oct 20, 2026 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | 0.57% | 114,331 |
| Oct 19, 2026 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | -0.05% | 162,305 |
| Oct 16, 2026 | 10.57 | 10.60 | 10.57 | 10.58 | 10.58 | -0.19% | 15,107 |
| Oct 15, 2026 | 10.56 | 10.61 | 10.56 | 10.60 | 10.60 | 0.05% | 4,923 |
| Oct 14, 2026 | 10.60 | 10.61 | 10.58 | 10.60 | 10.60 | -0.05% | 1,512,330 |
| Oct 13, 2026 | 10.59 | 10.61 | 10.59 | 10.60 | 10.60 | - | 674,347 |
| Oct 12, 2026 | 10.59 | 10.60 | 10.58 | 10.60 | 10.60 | 0.19% | 121,009 |
| Oct 9, 2026 | 10.59 | 10.60 | 10.58 | 10.58 | 10.58 | - | 323,079 |
| Oct 8, 2026 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | -0.09% | 74,556 |
| Oct 7, 2026 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | 0.09% | 59,260 |
| Oct 6, 2026 | 10.58 | 10.60 | 10.58 | 10.58 | 10.58 | -0.09% | 74,765 |
| Oct 5, 2026 | 10.59 | 10.60 | 10.59 | 10.59 | 10.59 | 0.09% | 18,956 |
| Oct 2, 2026 | 10.58 | 10.59 | 10.58 | 10.58 | 10.58 | -0.05% | 6,716 |
| Oct 1, 2026 | 10.59 | 10.59 | 10.58 | 10.59 | 10.59 | 0.05% | 122,426 |
| Sep 30, 2026 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 0.09% | 61,221 |
| Sep 29, 2026 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | - | 18,944 |
| Sep 28, 2026 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | - | 17,303 |
| Sep 25, 2026 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | - | 31,235 |
| Sep 24, 2026 | 10.57 | 10.59 | 10.57 | 10.57 | 10.57 | 0.09% | 66,829 |
| Sep 23, 2026 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | -0.05% | 14,917 |
| Sep 22, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 799 |
| Sep 21, 2026 | 10.58 | 10.58 | 10.56 | 10.57 | 10.57 | -0.14% | 25,412 |
| Sep 18, 2026 | 10.56 | 10.61 | 10.56 | 10.58 | 10.58 | 0.19% | 372,225 |
| Sep 17, 2026 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | - | 71,397 |
| Sep 16, 2026 | 10.56 | 10.57 | 10.56 | 10.56 | 10.56 | 0.05% | 607,485 |
| Sep 15, 2026 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 0.05% | 4,799 |
| Sep 14, 2026 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | - | 15,533 |
| Sep 11, 2026 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | - | 227,010 |
| Sep 10, 2026 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | - | 187,749 |
| Sep 9, 2026 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | - | 854,980 |
| Sep 8, 2026 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 0.09% | 660,683 |
| Sep 4, 2026 | 10.54 | 10.55 | 10.54 | 10.54 | 10.54 | -0.09% | 206,318 |
| Sep 3, 2026 | 10.56 | 10.56 | 10.54 | 10.55 | 10.55 | - | 7,677,182 |
| Sep 2, 2026 | 10.56 | 10.57 | 10.55 | 10.55 | 10.55 | - | 105,277 |
| Sep 1, 2026 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | - | 14,688 |
| Aug 31, 2026 | 10.55 | 10.56 | 10.54 | 10.55 | 10.55 | - | 2,518 |
| Aug 28, 2026 | 10.54 | 10.56 | 10.54 | 10.55 | 10.55 | 0.09% | 101,898 |
| Aug 27, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.05% | 50,116 |
| Aug 26, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.05% | 2,664 |
| Aug 25, 2026 | 10.54 | 10.55 | 10.53 | 10.54 | 10.54 | 0.09% | 181,456 |
| Aug 24, 2026 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | -0.04% | 71,018 |
| Aug 21, 2026 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | -0.05% | 5,627 |
| Aug 20, 2026 | 10.54 | 10.55 | 10.53 | 10.54 | 10.54 | - | 60,075 |
| Aug 19, 2026 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | 0.09% | 27,976 |
| Aug 18, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.02% | 14,719 |
| Aug 17, 2026 | 10.52 | 10.54 | 10.52 | 10.53 | 10.53 | -0.07% | 771 |
| Aug 14, 2026 | 10.51 | 10.54 | 10.51 | 10.54 | 10.54 | - | 3,447 |