Texas Ventures Acquisition III Corp (TVA)

NASDAQ: TVA · Real-Time Price · USD

10.46

-0.02 (-0.19%)

At close: Jun 24, 2026, 4:00 PM EDT

10.50

+0.04 (0.38%)

After-hours: Jun 24, 2026, 4:53 PM EDT

TVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	10.48	10.50	10.46	10.46	10.46	-0.19%	24,588
Jun 23, 2026	10.48	10.49	10.47	10.48	10.48	-	13,387
Jun 22, 2026	10.47	10.49	10.47	10.48	10.48	-0.29%	15,047
Jun 18, 2026	10.48	10.51	10.46	10.51	10.51	-	7,657
Jun 17, 2026	10.45	10.51	10.45	10.51	10.51	0.57%	10,205
Jun 16, 2026	10.46	10.49	10.45	10.45	10.45	-0.10%	43,381
Jun 15, 2026	10.45	10.50	10.45	10.46	10.46	0.19%	21,864
Jun 12, 2026	10.46	10.47	10.44	10.44	10.44	-0.19%	31,292
Jun 11, 2026	10.46	10.50	10.46	10.46	10.46	-	22,945
Jun 10, 2026	10.47	10.48	10.46	10.46	10.46	-0.48%	53,450
Jun 9, 2026	10.49	10.52	10.47	10.51	10.51	-0.19%	58,919
Jun 8, 2026	10.48	10.54	10.48	10.53	10.53	0.10%	8,705
Jun 5, 2026	10.52	10.53	10.50	10.52	10.52	0.10%	59,968
Jun 4, 2026	10.51	10.52	10.49	10.51	10.51	-0.10%	3,328
Jun 3, 2026	10.50	10.52	10.49	10.52	10.52	0.16%	45,157
Jun 2, 2026	10.50	10.52	10.50	10.50	10.50	-0.07%	4,686
Jun 1, 2026	10.51	10.53	10.50	10.51	10.51	0.10%	3,200
May 29, 2026	10.50	10.50	10.50	10.50	10.50	-	7,431
May 28, 2026	10.48	10.50	10.48	10.50	10.50	-0.10%	18,181
May 27, 2026	10.50	10.52	10.50	10.51	10.51	-	13,518
May 26, 2026	10.50	10.53	10.49	10.51	10.51	0.10%	70,719
May 22, 2026	10.49	10.55	10.49	10.50	10.50	0.10%	279,088
May 21, 2026	10.49	10.49	10.48	10.49	10.49	-	308,898
May 20, 2026	10.50	10.50	10.48	10.49	10.49	-	25,903
May 19, 2026	10.49	10.49	10.47	10.49	10.49	0.10%	41,463
May 18, 2026	10.48	10.50	10.48	10.48	10.48	-	20,402
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%	106,133
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	-0.65%	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