Texas Ventures Acquisition III Corp (TVA)

NASDAQ: TVA · Real-Time Price · USD

10.51

+0.01 (0.05%)

At close: Apr 28, 2026, 4:00 PM EDT

10.47

-0.04 (-0.33%)

After-hours: Apr 28, 2026, 4:00 PM EDT

TVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,820
Apr 20, 2026	10.47	10.47	10.39	10.39	10.39	-0.66%	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
Apr 13, 2026	10.44	10.46	10.42	10.43	10.43	-	23,152
Apr 10, 2026	10.45	10.49	10.41	10.43	10.43	-0.38%	17,693
Apr 9, 2026	10.38	10.50	10.36	10.47	10.47	0.96%	92,064
Apr 8, 2026	10.37	10.41	10.37	10.37	10.37	-	37,370
Apr 7, 2026	10.37	10.38	10.37	10.37	10.37	0.10%	55,077
Apr 6, 2026	10.37	10.39	10.36	10.36	10.36	-0.10%	65,245
Apr 2, 2026	10.39	10.39	10.36	10.37	10.37	-	22,694
Apr 1, 2026	10.39	10.39	10.36	10.37	10.37	-0.19%	18,907
Mar 31, 2026	10.37	10.40	10.36	10.39	10.39	0.19%	145,545
Mar 30, 2026	10.37	10.38	10.36	10.37	10.37	0.10%	44,020
Mar 27, 2026	10.36	10.38	10.35	10.36	10.36	-	148,600
Mar 26, 2026	10.38	10.38	10.35	10.36	10.36	-	81,053
Mar 25, 2026	10.37	10.40	10.35	10.36	10.36	-0.10%	14,465
Mar 24, 2026	10.37	10.37	10.34	10.37	10.37	0.19%	32,879
Mar 23, 2026	10.35	10.37	10.32	10.35	10.35	0.19%	154,210
Mar 20, 2026	10.37	10.39	10.31	10.33	10.33	-0.19%	252,649
Mar 19, 2026	10.34	10.37	10.34	10.35	10.35	-0.24%	22,790
Mar 18, 2026	10.35	10.39	10.35	10.38	10.38	0.14%	24,009
Mar 17, 2026	10.39	10.39	10.34	10.36	10.36	0.19%	50,518
Mar 16, 2026	10.31	10.38	10.31	10.34	10.34	0.29%	41,345
Mar 13, 2026	10.40	10.43	10.31	10.31	10.31	-0.87%	184,806
Mar 12, 2026	10.43	10.46	10.36	10.40	10.40	-	47,787
Mar 11, 2026	10.40	10.41	10.37	10.40	10.40	0.29%	37,765
Mar 10, 2026	10.42	10.42	10.36	10.37	10.37	-0.19%	149,729
Mar 9, 2026	10.40	10.43	10.35	10.39	10.39	-	69,099
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