Texas Ventures Acquisition III Corp (TVACW)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.42	0.50	0.42	0.50	0.50	3.73%	55,175
Apr 1, 2026	0.50	0.54	0.44	0.48	0.48	4.99%	6,866
Mar 31, 2026	0.50	0.50	0.46	0.46	0.46	-4.35%	10,571
Mar 30, 2026	0.54	0.54	0.46	0.48	0.48	-3.61%	3,776
Mar 27, 2026	0.49	0.53	0.48	0.50	0.50	3.97%	9,431
Mar 26, 2026	0.47	0.48	0.47	0.48	0.48	1.91%	1,121
Mar 25, 2026	0.42	0.47	0.40	0.47	0.47	4.47%	49,852
Mar 24, 2026	0.45	0.49	0.38	0.45	0.45	-2.17%	11,395
Mar 23, 2026	0.50	0.50	0.27	0.46	0.46	-4.19%	72,539
Mar 20, 2026	0.50	0.53	0.48	0.48	0.48	-11.59%	4,829
Mar 19, 2026	0.54	0.54	0.54	0.54	0.54	-3.07%	655
Mar 18, 2026	0.56	0.56	0.56	0.56	0.56	1.84%	3,101
Mar 17, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	1,231
Mar 16, 2026	0.55	0.55	0.53	0.54	0.54	-6.74%	5,539
Mar 13, 2026	0.52	0.59	0.50	0.58	0.58	-12.26%	33,250
Mar 12, 2026	0.66	0.66	0.66	0.66	0.66	9.98%	303
Mar 11, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	5,622
Mar 10, 2026	0.70	0.70	0.57	0.62	0.62	-6.06%	36,599
Mar 9, 2026	0.64	0.71	0.64	0.66	0.66	-2.65%	17,807
Mar 6, 2026	0.61	0.68	0.57	0.68	0.68	13.00%	13,582
Mar 5, 2026	0.60	0.60	0.60	0.60	0.60	-3.77%	1,136
Mar 4, 2026	0.50	0.65	0.50	0.62	0.62	13.24%	1,449
Mar 3, 2026	0.65	0.65	0.55	0.55	0.55	-16.58%	57,857
Mar 2, 2026	0.72	0.72	0.63	0.66	0.66	0.76%	7,831
Feb 27, 2026	0.93	0.93	0.62	0.66	0.66	-26.40%	190,424
Feb 26, 2026	0.89	0.89	0.89	0.89	0.89	-	24,231
Feb 25, 2026	0.89	0.89	0.89	0.89	0.89	-	9,500
Feb 24, 2026	0.82	0.90	0.82	0.89	0.89	-	30,980
Feb 23, 2026	0.85	0.89	0.82	0.89	0.89	-	6,316
Feb 20, 2026	0.90	0.90	0.83	0.89	0.89	-1.11%	29,798
Feb 19, 2026	0.85	0.90	0.85	0.90	0.90	-5.26%	2,700
Feb 18, 2026	0.95	0.95	0.90	0.95	0.95	-	18,538
Feb 17, 2026	0.91	1.00	0.90	0.95	0.95	-5.00%	4,190
Feb 13, 2026	0.98	1.00	0.98	1.00	1.00	0.01%	1,874
Feb 12, 2026	0.91	1.00	0.90	1.00	1.00	-0.01%	5,698
Feb 11, 2026	1.00	1.00	0.95	1.00	1.00	5.26%	6,898
Feb 10, 2026	1.00	1.08	0.92	0.95	0.95	-12.84%	29,196
Feb 9, 2026	0.90	1.34	0.90	1.09	1.09	22.49%	197,355
Feb 6, 2026	0.85	0.92	0.80	0.89	0.89	-1.11%	29,982
Feb 5, 2026	0.75	0.90	0.75	0.90	0.90	-0.01%	137,191
Feb 4, 2026	0.77	0.90	0.77	0.90	0.90	-6.22%	21,438
Feb 3, 2026	0.82	0.96	0.82	0.96	0.96	7.83%	550
Feb 2, 2026	0.96	0.96	0.81	0.89	0.89	-1.11%	31,997
Jan 30, 2026	0.90	0.90	0.90	0.90	0.90	-5.26%	300
Jan 29, 2026	0.95	0.95	0.95	0.95	0.95	5.56%	200
Jan 27, 2026	0.90	0.90	0.90	0.90	0.90	-7.22%	1,317
Jan 23, 2026	0.97	0.97	0.97	0.97	0.97	-	102
Jan 22, 2026	0.97	0.97	0.89	0.97	0.97	1.04%	34,950
Jan 21, 2026	0.97	0.97	0.95	0.96	0.96	-1.03%	13,951
Jan 20, 2026	0.97	0.97	0.97	0.97	0.97	0.08%	417

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.