Skip to main content
Texas Ventures Acquisition III Corp (TVA)
NASDAQ: TVA · Real-Time Price · USD
10.54
+0.04 (0.38%)
At close: Dec 5, 2025, 4:00 PM EST
10.65
+0.11 (1.04%)
After-hours: Dec 5, 2025, 7:43 PM EST

TVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.5110.6010.5010.5410.540.34%62,614
Dec 4, 202510.5210.5410.4710.5010.50-0.34%36,388
Dec 3, 202510.4610.5510.4110.5410.540.29%137,330
Dec 2, 202510.5310.5610.4710.5110.51-0.57%114,734
Dec 1, 202510.6210.7410.4610.5710.57-1.03%155,684
Nov 28, 202510.7110.7110.6510.6810.68-0.05%7,011
Nov 26, 202510.7710.7710.6310.6910.68-67,255
Nov 25, 202510.7310.7710.6210.6910.690.23%60,212
Nov 24, 202510.7310.7810.6110.6610.660.66%28,205
Nov 21, 202510.7410.7410.5210.5910.59-0.28%174,368
Nov 20, 202510.8711.0110.6110.6210.62-2.75%111,958
Nov 19, 202510.9410.9410.8310.9210.920.46%59,705
Nov 18, 202510.8010.9910.8010.8710.87-0.55%25,546
Nov 17, 202510.9611.1710.9210.9310.93-1.09%55,685
Nov 14, 202511.0711.1311.0011.0511.05-0.36%108,655
Nov 13, 202511.1511.1911.0011.0911.09-0.27%142,696
Nov 12, 202511.2511.3011.0611.1211.12-50,542
Nov 11, 202510.9011.1910.9011.1211.121.00%121,420
Nov 10, 202510.9511.0510.9511.0111.010.55%24,597
Nov 7, 202510.9010.9710.8010.9510.95-0.09%79,465
Nov 6, 202511.0211.0510.8710.9610.96-0.72%101,401
Nov 5, 202510.9511.0410.9511.0411.040.64%50,780
Nov 4, 202510.8711.0510.8710.9710.970.64%211,938
Nov 3, 202510.9410.9610.9010.9010.90-0.46%101,333
Oct 31, 202510.9711.0910.7810.9510.95-0.54%365,167
Oct 30, 202511.0511.1610.9611.0111.01-0.09%187,003
Oct 29, 202511.2711.2710.9511.0211.02-2.13%216,736
Oct 28, 202511.1711.2611.0911.2611.261.53%269,877
Oct 27, 202511.0611.1411.0011.0911.090.36%129,646
Oct 24, 202511.1511.1911.0011.0511.05-0.72%57,098
Oct 23, 202511.0911.1511.0411.1311.130.18%85,864
Oct 22, 202511.0811.1911.0011.1111.11-0.71%78,952
Oct 21, 202511.2311.3011.0511.1911.190.09%119,938
Oct 20, 202511.3911.3911.0011.1811.18-0.09%136,538
Oct 17, 202511.1411.3511.0011.1911.19-0.09%190,491
Oct 16, 202511.6911.6911.0711.2011.20-2.10%270,846
Oct 15, 202511.8611.8611.4011.4411.44-1.80%371,540
Oct 14, 202511.4511.7011.4011.6511.652.37%623,346
Oct 13, 202511.4711.5011.1311.3811.381.07%426,872
Oct 10, 202511.5611.5611.1011.2611.26-1.66%296,661
Oct 9, 202511.5011.7011.4011.4511.450.53%1,629,645
Oct 8, 202510.7512.2710.7411.3911.396.05%3,490,277
Oct 7, 202510.7010.8010.7010.7410.74-0.28%34,128
Oct 6, 202510.7710.8510.7110.7710.770.23%112,790
Oct 3, 202510.6810.8010.6810.7510.750.42%167,265
Oct 2, 202510.7210.7510.6910.7010.700.19%196,793
Oct 1, 202510.7110.7310.6810.6810.68-0.28%145,628
Sep 30, 202510.6210.7210.6210.7110.710.09%394,839
Sep 29, 202510.6810.7210.6610.7010.700.47%922,474
Sep 26, 202510.7210.7510.6210.6510.65-0.75%626,476
Sep 25, 202510.6010.7710.6010.7310.735.92%6,478,325
Sep 24, 202510.1310.1310.1310.1310.13-4,219
Sep 23, 202510.1310.1310.1310.1310.13-1,349
Sep 22, 202510.1310.1310.1310.1310.13-1,337
Sep 19, 202510.1310.1310.1310.1310.13-1,514
Sep 17, 202510.1310.1310.1310.1310.130.10%50,369
Sep 16, 202510.1210.1210.1210.1210.12-25,150
Sep 15, 202510.1210.1210.1210.1210.120.10%1,151
Sep 12, 202510.1110.1110.1110.1110.11-159
Sep 11, 202510.1110.1110.1110.1110.11-12,042
Sep 10, 202510.1110.1110.1110.1110.11-0.16%2,024
Sep 9, 202510.1210.1310.1210.1310.130.06%145,018
Sep 5, 202510.1210.1210.1210.1210.12-1,351
Sep 4, 202510.1210.1210.1210.1210.12-0.10%185,993
Aug 28, 202510.1310.1310.1310.1310.13-508
Aug 27, 202510.1310.1310.1310.1310.130.20%813
Aug 26, 202510.1210.1310.1110.1110.11-0.15%273,554
Aug 25, 202510.1710.1710.1310.1310.13-0.02%1,559
Aug 21, 202510.1310.1310.1310.1310.13-0.23%436
Aug 20, 202510.1510.1510.1510.1510.150.30%487
Aug 19, 202510.1210.1210.1210.1210.12-240
Aug 14, 202510.1210.1210.1210.1210.12-0.10%5,626
Aug 13, 202510.1510.1510.1310.1310.130.16%50,120
Aug 7, 202510.1110.1110.1110.1110.110.04%1,772
Aug 1, 202510.1110.1110.1110.1110.11-0.30%3,527
Jul 31, 202510.1310.1410.1310.1410.140.10%32,063
Jul 29, 202510.1110.1310.1110.1310.13-0.10%641
Jul 28, 202510.1410.1410.1410.1410.140.10%232
Jul 25, 202510.1310.1310.1310.1310.13-360
Jul 24, 202510.1310.1310.1310.1310.13-254
Jul 23, 202510.1210.1310.1210.1310.13-662
Jul 22, 202510.1310.1510.1310.1310.13-0.20%197,354
Jul 21, 202510.0810.2710.0810.1510.150.69%32,450
Jul 18, 202510.0610.1010.0610.0810.080.10%10,793
Jul 17, 202510.0910.0910.0710.0710.07-470
Jul 16, 202510.0610.0910.0610.0710.07-2,519
Jul 15, 202510.0810.0810.0710.0710.07-0.20%100,273
Jul 14, 202510.1010.1010.0610.0910.09-101,774
Jul 11, 202510.0810.0910.0810.0910.090.10%23,953
Jul 10, 202510.0810.0910.0810.0810.08-0.10%1,085
Jul 9, 202510.0810.0910.0810.0910.09-2,570
Jul 8, 202510.0810.0910.0810.0910.09-441
Jul 7, 202510.0710.0910.0710.0910.09-406,682
Jul 3, 202510.0910.0910.0910.0910.09-10,701
Jul 2, 202510.0810.0910.0710.0910.090.20%104,925
Jul 1, 202510.0710.0810.0710.0710.07-0.20%99,728
Jun 30, 202510.0810.1010.0810.0910.090.20%2,489
Jun 27, 202510.0910.0910.0710.0710.07-5,803
Jun 26, 202510.0610.0810.0610.0710.07-0.10%12,080
Jun 25, 202510.1010.1010.0610.0810.08-0.35%20,635