Texas Ventures Acquisition III Corp (TVA)
NASDAQ: TVA · Real-Time Price · USD
10.39
0.00 (0.00%)
Mar 9, 2026, 2:40 PM EDT - Market open
TVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.40 | 10.43 | 10.35 | 10.39 | - | - | 56,178 |
| Mar 6, 2026 | 10.42 | 10.44 | 10.38 | 10.39 | 10.39 | 0.19% | 62,035 |
| Mar 5, 2026 | 10.39 | 10.42 | 10.35 | 10.37 | 10.37 | -0.19% | 279,361 |
| Mar 4, 2026 | 10.39 | 10.43 | 10.35 | 10.39 | 10.39 | - | 39,637 |
| Mar 3, 2026 | 10.38 | 10.42 | 10.33 | 10.39 | 10.39 | - | 474,173 |
| Mar 2, 2026 | 10.50 | 10.50 | 10.34 | 10.39 | 10.39 | -0.86% | 196,281 |
| Feb 27, 2026 | 10.61 | 10.65 | 10.40 | 10.48 | 10.48 | -1.13% | 946,308 |
| Feb 26, 2026 | 10.67 | 10.70 | 10.58 | 10.60 | 10.60 | -0.09% | 30,865 |
| Feb 25, 2026 | 10.72 | 10.72 | 10.55 | 10.61 | 10.61 | -0.75% | 54,497 |
| Feb 24, 2026 | 10.72 | 10.72 | 10.68 | 10.69 | 10.69 | -0.05% | 58,989 |
| Feb 23, 2026 | 10.70 | 10.71 | 10.65 | 10.70 | 10.70 | -0.05% | 45,071 |
| Feb 20, 2026 | 10.71 | 10.72 | 10.69 | 10.70 | 10.70 | 0.19% | 15,072 |
| Feb 19, 2026 | 10.74 | 10.74 | 10.67 | 10.68 | 10.68 | -0.09% | 51,204 |
| Feb 18, 2026 | 10.68 | 10.74 | 10.67 | 10.69 | 10.69 | -0.28% | 44,190 |
| Feb 17, 2026 | 10.73 | 10.73 | 10.68 | 10.72 | 10.72 | 0.19% | 41,027 |
| Feb 13, 2026 | 10.68 | 10.73 | 10.65 | 10.70 | 10.70 | 0.66% | 57,852 |
| Feb 12, 2026 | 11.00 | 11.00 | 10.52 | 10.63 | 10.63 | -2.66% | 472,562 |
| Feb 11, 2026 | 10.90 | 10.99 | 10.86 | 10.92 | 10.92 | 0.28% | 56,245 |
| Feb 10, 2026 | 11.00 | 11.06 | 10.89 | 10.89 | 10.89 | -0.46% | 57,183 |
| Feb 9, 2026 | 11.24 | 11.44 | 10.89 | 10.94 | 10.94 | 2.15% | 987,278 |
| Feb 6, 2026 | 10.62 | 10.80 | 10.60 | 10.71 | 10.71 | 0.85% | 52,392 |
| Feb 5, 2026 | 10.70 | 11.15 | 10.62 | 10.62 | 10.62 | -1.12% | 797,024 |
| Feb 4, 2026 | 10.47 | 10.77 | 10.45 | 10.74 | 10.74 | 2.58% | 265,879 |
| Feb 3, 2026 | 10.53 | 10.53 | 10.42 | 10.47 | 10.47 | -0.57% | 85,458 |
| Feb 2, 2026 | 10.53 | 10.54 | 10.50 | 10.53 | 10.53 | -0.09% | 116,276 |
| Jan 30, 2026 | 10.60 | 10.60 | 10.52 | 10.54 | 10.54 | - | 30,802 |
| Jan 29, 2026 | 10.61 | 10.65 | 10.53 | 10.54 | 10.54 | -1.13% | 31,051 |
| Jan 28, 2026 | 10.65 | 10.73 | 10.60 | 10.66 | 10.66 | -0.28% | 30,253 |
| Jan 27, 2026 | 10.72 | 10.74 | 10.65 | 10.69 | 10.69 | 0.47% | 18,123 |
| Jan 26, 2026 | 10.58 | 10.65 | 10.58 | 10.64 | 10.64 | 0.38% | 49,663 |
| Jan 23, 2026 | 10.66 | 10.67 | 10.57 | 10.60 | 10.60 | 0.28% | 55,676 |
| Jan 22, 2026 | 10.64 | 10.67 | 10.52 | 10.57 | 10.57 | - | 104,557 |
| Jan 21, 2026 | 10.53 | 10.64 | 10.51 | 10.57 | 10.57 | -0.28% | 78,708 |
| Jan 20, 2026 | 10.67 | 10.70 | 10.54 | 10.60 | 10.60 | -0.38% | 134,226 |
| Jan 16, 2026 | 10.68 | 10.81 | 10.57 | 10.64 | 10.64 | -1.75% | 247,505 |
| Jan 15, 2026 | 10.86 | 10.90 | 10.66 | 10.83 | 10.83 | 0.09% | 43,512 |
| Jan 14, 2026 | 10.70 | 10.87 | 10.68 | 10.82 | 10.82 | 0.65% | 34,513 |
| Jan 13, 2026 | 10.85 | 10.85 | 10.65 | 10.75 | 10.75 | -0.67% | 33,943 |
| Jan 12, 2026 | 10.75 | 10.85 | 10.60 | 10.82 | 10.82 | 0.03% | 77,138 |
| Jan 9, 2026 | 10.71 | 10.84 | 10.68 | 10.82 | 10.82 | 0.28% | 15,514 |
| Jan 8, 2026 | 10.79 | 10.84 | 10.79 | 10.79 | 10.79 | -0.37% | 8,653 |
| Jan 7, 2026 | 10.75 | 10.85 | 10.70 | 10.83 | 10.83 | 0.56% | 9,110 |
| Jan 6, 2026 | 10.60 | 10.84 | 10.60 | 10.77 | 10.77 | 0.56% | 71,473 |
| Jan 5, 2026 | 10.61 | 10.74 | 10.61 | 10.71 | 10.71 | 0.09% | 24,267 |
| Jan 2, 2026 | 10.65 | 10.71 | 10.63 | 10.70 | 10.70 | 0.47% | 56,197 |
| Dec 31, 2025 | 10.59 | 10.73 | 10.59 | 10.65 | 10.65 | 0.57% | 56,489 |
| Dec 30, 2025 | 10.73 | 10.73 | 10.52 | 10.59 | 10.59 | -0.84% | 79,206 |
| Dec 29, 2025 | 10.64 | 10.75 | 10.64 | 10.68 | 10.68 | -0.09% | 14,232 |
| Dec 26, 2025 | 10.71 | 10.75 | 10.65 | 10.69 | 10.69 | -0.56% | 37,229 |
| Dec 24, 2025 | 10.79 | 10.79 | 10.62 | 10.75 | 10.75 | 0.28% | 23,109 |
| Dec 23, 2025 | 10.55 | 10.81 | 10.52 | 10.72 | 10.72 | 1.23% | 232,335 |
| Dec 22, 2025 | 10.59 | 10.63 | 10.52 | 10.59 | 10.59 | -0.19% | 31,651 |
| Dec 19, 2025 | 10.58 | 10.68 | 10.56 | 10.61 | 10.61 | 0.95% | 104,840 |
| Dec 18, 2025 | 10.60 | 10.60 | 10.50 | 10.51 | 10.51 | -0.05% | 46,973 |
| Dec 17, 2025 | 10.52 | 10.57 | 10.47 | 10.52 | 10.51 | 0.14% | 26,120 |
| Dec 16, 2025 | 10.50 | 10.57 | 10.50 | 10.50 | 10.50 | -0.10% | 56,507 |
| Dec 15, 2025 | 10.55 | 10.57 | 10.51 | 10.51 | 10.51 | -0.44% | 64,845 |
| Dec 12, 2025 | 10.58 | 10.58 | 10.51 | 10.56 | 10.56 | 0.25% | 75,008 |
| Dec 11, 2025 | 10.50 | 10.55 | 10.50 | 10.53 | 10.53 | -0.38% | 22,604 |
| Dec 10, 2025 | 10.50 | 10.57 | 10.50 | 10.57 | 10.57 | 0.48% | 95,945 |
| Dec 9, 2025 | 10.52 | 10.57 | 10.51 | 10.52 | 10.52 | -0.07% | 40,571 |
| Dec 8, 2025 | 10.58 | 10.58 | 10.50 | 10.53 | 10.53 | -0.12% | 75,608 |
| Dec 5, 2025 | 10.51 | 10.60 | 10.50 | 10.54 | 10.54 | 0.34% | 62,623 |
| Dec 4, 2025 | 10.52 | 10.54 | 10.47 | 10.50 | 10.50 | -0.34% | 36,388 |
| Dec 3, 2025 | 10.46 | 10.55 | 10.41 | 10.54 | 10.54 | 0.29% | 137,449 |
| Dec 2, 2025 | 10.53 | 10.56 | 10.47 | 10.51 | 10.51 | -0.57% | 114,746 |
| Dec 1, 2025 | 10.62 | 10.74 | 10.46 | 10.57 | 10.57 | -1.03% | 155,684 |
| Nov 28, 2025 | 10.71 | 10.71 | 10.65 | 10.68 | 10.68 | -0.05% | 7,011 |
| Nov 26, 2025 | 10.77 | 10.77 | 10.63 | 10.69 | 10.68 | - | 67,255 |
| Nov 25, 2025 | 10.73 | 10.77 | 10.62 | 10.69 | 10.69 | 0.23% | 60,212 |
| Nov 24, 2025 | 10.73 | 10.78 | 10.61 | 10.66 | 10.66 | 0.66% | 28,205 |
| Nov 21, 2025 | 10.74 | 10.74 | 10.52 | 10.59 | 10.59 | -0.28% | 174,368 |
| Nov 20, 2025 | 10.87 | 11.01 | 10.61 | 10.62 | 10.62 | -2.75% | 111,958 |
| Nov 19, 2025 | 10.94 | 10.94 | 10.83 | 10.92 | 10.92 | 0.46% | 59,705 |
| Nov 18, 2025 | 10.80 | 10.99 | 10.80 | 10.87 | 10.87 | -0.55% | 25,546 |
| Nov 17, 2025 | 10.96 | 11.17 | 10.92 | 10.93 | 10.93 | -1.09% | 55,685 |
| Nov 14, 2025 | 11.07 | 11.13 | 11.00 | 11.05 | 11.05 | -0.36% | 108,655 |
| Nov 13, 2025 | 11.15 | 11.19 | 11.00 | 11.09 | 11.09 | -0.27% | 142,696 |
| Nov 12, 2025 | 11.25 | 11.30 | 11.06 | 11.12 | 11.12 | - | 50,542 |
| Nov 11, 2025 | 10.90 | 11.19 | 10.90 | 11.12 | 11.12 | 1.00% | 121,420 |
| Nov 10, 2025 | 10.95 | 11.05 | 10.95 | 11.01 | 11.01 | 0.55% | 24,597 |
| Nov 7, 2025 | 10.90 | 10.97 | 10.80 | 10.95 | 10.95 | -0.09% | 79,465 |
| Nov 6, 2025 | 11.02 | 11.05 | 10.87 | 10.96 | 10.96 | -0.72% | 101,401 |
| Nov 5, 2025 | 10.95 | 11.04 | 10.95 | 11.04 | 11.04 | 0.64% | 50,780 |
| Nov 4, 2025 | 10.87 | 11.05 | 10.87 | 10.97 | 10.97 | 0.64% | 211,938 |
| Nov 3, 2025 | 10.94 | 10.96 | 10.90 | 10.90 | 10.90 | -0.46% | 101,333 |
| Oct 31, 2025 | 10.97 | 11.09 | 10.78 | 10.95 | 10.95 | -0.54% | 365,167 |
| Oct 30, 2025 | 11.05 | 11.16 | 10.96 | 11.01 | 11.01 | -0.09% | 187,003 |
| Oct 29, 2025 | 11.27 | 11.27 | 10.95 | 11.02 | 11.02 | -2.13% | 216,736 |
| Oct 28, 2025 | 11.17 | 11.26 | 11.09 | 11.26 | 11.26 | 1.53% | 269,877 |
| Oct 27, 2025 | 11.06 | 11.14 | 11.00 | 11.09 | 11.09 | 0.36% | 129,646 |
| Oct 24, 2025 | 11.15 | 11.19 | 11.00 | 11.05 | 11.05 | -0.72% | 57,098 |
| Oct 23, 2025 | 11.09 | 11.15 | 11.04 | 11.13 | 11.13 | 0.18% | 85,864 |
| Oct 22, 2025 | 11.08 | 11.19 | 11.00 | 11.11 | 11.11 | -0.71% | 78,952 |
| Oct 21, 2025 | 11.23 | 11.30 | 11.05 | 11.19 | 11.19 | 0.09% | 119,938 |
| Oct 20, 2025 | 11.39 | 11.39 | 11.00 | 11.18 | 11.18 | -0.09% | 136,538 |
| Oct 17, 2025 | 11.14 | 11.35 | 11.00 | 11.19 | 11.19 | -0.09% | 190,491 |
| Oct 16, 2025 | 11.69 | 11.69 | 11.07 | 11.20 | 11.20 | -2.10% | 270,846 |
| Oct 15, 2025 | 11.86 | 11.86 | 11.40 | 11.44 | 11.44 | -1.80% | 371,540 |
| Oct 14, 2025 | 11.45 | 11.70 | 11.40 | 11.65 | 11.65 | 2.37% | 623,346 |