Texas Ventures Acquisition III Corp (TVA)

NASDAQ: TVA · Real-Time Price · USD

10.51

+0.02 (0.14%)

At close: May 15, 2026, 4:00 PM EDT

10.48

-0.03 (-0.24%)

After-hours: May 15, 2026, 4:00 PM EDT

TVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.48	10.51	10.48	10.48	10.48	-0.10%	5,936
May 14, 2026	10.51	10.51	10.49	10.49	10.49	-	2,305
May 13, 2026	10.51	10.51	10.48	10.49	10.49	0.10%	7,703
May 12, 2026	10.53	10.53	10.48	10.48	10.48	-0.29%	29,209
May 11, 2026	10.48	10.52	10.48	10.51	10.51	0.19%	30,393
May 8, 2026	10.52	10.52	10.48	10.49	10.49	-0.19%	76,743
May 7, 2026	10.52	10.54	10.49	10.51	10.51	-0.14%	26,123
May 6, 2026	10.54	10.54	10.52	10.53	10.53	0.05%	32,023
May 5, 2026	10.52	10.55	10.52	10.52	10.52	-	8,481
May 4, 2026	10.52	10.54	10.48	10.52	10.52	-	43,833
May 1, 2026	10.49	10.52	10.48	10.52	10.52	0.10%	103,133
Apr 30, 2026	10.53	10.53	10.48	10.51	10.51	0.10%	309,430
Apr 29, 2026	10.47	10.53	10.47	10.50	10.50	-0.05%	65,613
Apr 28, 2026	10.52	10.53	10.49	10.51	10.51	0.05%	5,006
Apr 27, 2026	10.49	10.59	10.45	10.50	10.50	0.48%	93,635
Apr 24, 2026	10.46	10.46	10.42	10.45	10.45	0.29%	15,425
Apr 23, 2026	10.43	10.43	10.42	10.42	10.42	-0.67%	1,416
Apr 22, 2026	10.41	10.49	10.41	10.49	10.49	0.77%	12,526
Apr 21, 2026	10.40	10.41	10.39	10.41	10.41	0.19%	5,837
Apr 20, 2026	10.47	10.47	10.39	10.39	10.39	-0.66%	17,484
Apr 17, 2026	10.46	10.51	10.42	10.46	10.46	0.18%	22,596
Apr 16, 2026	10.50	10.50	10.41	10.44	10.44	0.38%	4,392
Apr 15, 2026	10.51	10.51	10.40	10.40	10.40	-0.05%	23,157
Apr 14, 2026	10.41	10.41	10.39	10.41	10.41	-0.24%	5,729
Apr 13, 2026	10.44	10.46	10.42	10.43	10.43	-	23,152
Apr 10, 2026	10.45	10.49	10.41	10.43	10.43	-0.38%	17,699
Apr 9, 2026	10.38	10.50	10.36	10.47	10.47	0.96%	92,064
Apr 8, 2026	10.37	10.41	10.37	10.37	10.37	-	37,370
Apr 7, 2026	10.37	10.38	10.37	10.37	10.37	0.10%	59,077
Apr 6, 2026	10.37	10.39	10.36	10.36	10.36	-0.10%	65,245
Apr 2, 2026	10.39	10.39	10.36	10.37	10.37	-	22,694
Apr 1, 2026	10.39	10.39	10.36	10.37	10.37	-0.19%	18,907
Mar 31, 2026	10.37	10.40	10.36	10.39	10.39	0.19%	145,545
Mar 30, 2026	10.37	10.38	10.36	10.37	10.37	0.10%	44,020
Mar 27, 2026	10.36	10.38	10.35	10.36	10.36	-	148,600
Mar 26, 2026	10.38	10.38	10.35	10.36	10.36	-	81,053
Mar 25, 2026	10.37	10.40	10.35	10.36	10.36	-0.10%	14,465
Mar 24, 2026	10.37	10.37	10.34	10.37	10.37	0.19%	32,879
Mar 23, 2026	10.35	10.37	10.32	10.35	10.35	0.19%	154,210
Mar 20, 2026	10.37	10.39	10.31	10.33	10.33	-0.19%	252,749
Mar 19, 2026	10.34	10.37	10.34	10.35	10.35	-0.24%	22,990
Mar 18, 2026	10.35	10.39	10.35	10.38	10.38	0.14%	24,009
Mar 17, 2026	10.39	10.39	10.34	10.36	10.36	0.19%	53,615
Mar 16, 2026	10.31	10.38	10.31	10.34	10.34	0.29%	41,345
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