Texas Ventures Acquisition III Corp (TVACW)

NASDAQ: TVACW · Real-Time Price · USD · Warrants

0.5388

0.00 (0.00%)

At close: Jul 31, 2026, 4:00 PM EDT

0.5432

+0.0044 (0.82%)

After-hours: Jul 31, 2026, 4:00 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.54	0.56	0.54	0.54	0.54	-	2,346
Jul 30, 2026	0.54	0.59	0.54	0.54	0.54	-9.06%	1,225
Jul 29, 2026	0.54	0.59	0.54	0.59	0.59	9.72%	15,474
Jul 27, 2026	0.54	0.54	0.54	0.54	0.54	-6.10%	100
Jul 24, 2026	0.60	0.60	0.58	0.58	0.58	-4.15%	135,430
Jul 22, 2026	0.60	0.60	0.60	0.60	0.60	-	1,067
Jul 17, 2026	0.60	0.60	0.60	0.60	0.60	-11.11%	764
Jul 15, 2026	0.68	0.68	0.68	0.68	0.68	5.47%	13,404
Jul 13, 2026	0.64	0.64	0.64	0.64	0.64	-12.03%	1,277
Jul 10, 2026	0.75	0.75	0.73	0.73	0.73	-12.35%	25,696
Jul 9, 2026	0.75	0.83	0.75	0.83	0.83	3.75%	19,635
Jul 8, 2026	0.61	0.80	0.61	0.80	0.80	31.15%	235,187
Jul 7, 2026	0.56	0.64	0.56	0.61	0.61	10.83%	15,009
Jul 2, 2026	0.55	0.55	0.55	0.55	0.55	3.81%	26,346
Jun 30, 2026	0.52	0.53	0.52	0.53	0.53	0.04%	1,100
Jun 29, 2026	0.53	0.53	0.53	0.53	0.53	-3.41%	103
Jun 26, 2026	0.50	0.55	0.50	0.55	0.55	7.59%	67,713
Jun 25, 2026	0.51	0.52	0.50	0.51	0.51	2.00%	2,396
Jun 24, 2026	0.52	0.52	0.50	0.50	0.50	-	798
Jun 23, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	33,242
Jun 22, 2026	0.52	0.52	0.52	0.52	0.52	-	820
Jun 18, 2026	0.56	0.56	0.52	0.52	0.52	-	11,501
Jun 17, 2026	0.52	0.53	0.52	0.52	0.52	1.96%	7,677
Jun 16, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	1,422
Jun 15, 2026	0.51	0.51	0.48	0.50	0.50	-	34,908
Jun 12, 2026	0.45	0.51	0.45	0.50	0.50	21.89%	2,475
Jun 11, 2026	0.44	0.48	0.40	0.41	0.41	7.95%	27,083
Jun 10, 2026	0.40	0.42	0.30	0.38	0.38	-24.42%	62,357
Jun 9, 2026	0.50	0.50	0.50	0.50	0.50	-2.90%	1,003
Jun 8, 2026	0.52	0.52	0.52	0.52	0.52	3.54%	336
Jun 5, 2026	0.53	0.56	0.50	0.50	0.50	-3.83%	75,298
Jun 4, 2026	0.55	0.56	0.51	0.52	0.52	-4.95%	12,730
Jun 3, 2026	0.69	0.69	0.55	0.55	0.55	-7.14%	1,011
Jun 2, 2026	0.69	0.69	0.56	0.59	0.59	7.12%	12,262
Jun 1, 2026	0.63	0.63	0.55	0.55	0.55	-8.33%	2,669
May 29, 2026	0.50	0.62	0.50	0.60	0.60	15.38%	14,003
May 28, 2026	0.49	0.55	0.49	0.52	0.52	0.97%	6,295
May 27, 2026	0.53	0.53	0.51	0.52	0.52	0.98%	17,529
May 26, 2026	0.51	0.51	0.51	0.51	0.51	0.89%	4,267
May 22, 2026	0.55	0.55	0.46	0.51	0.51	-6.39%	41,539
May 21, 2026	0.54	0.54	0.54	0.54	0.54	-	130
May 20, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	2,056
May 19, 2026	0.55	0.55	0.53	0.53	0.53	-5.36%	17,338
May 18, 2026	0.55	0.63	0.55	0.56	0.56	1.82%	12,477
May 15, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	505
May 14, 2026	0.58	0.58	0.57	0.57	0.57	3.64%	3,775
May 11, 2026	0.60	0.60	0.55	0.55	0.55	-	3,355
May 8, 2026	0.67	0.67	0.54	0.55	0.55	-	37,739
May 7, 2026	0.60	0.64	0.55	0.55	0.55	-0.02%	6,076
May 6, 2026	0.62	0.63	0.55	0.55	0.55	-5.16%	8,777