Texas Ventures Acquisition III Corp (TVA)

NASDAQ: TVA · Real-Time Price · USD

10.55

+0.05 (0.48%)

At close: Jun 26, 2026, 4:00 PM EDT

10.53

-0.02 (-0.19%)

After-hours: Jun 26, 2026, 4:00 PM EDT

TVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.48	10.55	10.46	10.55	10.55	0.48%	26,528
Jun 25, 2026	10.45	10.51	10.45	10.50	10.50	0.38%	119,597
Jun 24, 2026	10.48	10.50	10.46	10.46	10.46	-0.19%	24,588
Jun 23, 2026	10.48	10.49	10.47	10.48	10.48	-	13,387
Jun 22, 2026	10.47	10.49	10.47	10.48	10.48	-0.29%	15,047
Jun 18, 2026	10.48	10.51	10.46	10.51	10.51	-	7,657
Jun 17, 2026	10.45	10.51	10.45	10.51	10.51	0.57%	10,205
Jun 16, 2026	10.46	10.49	10.45	10.45	10.45	-0.10%	43,381
Jun 15, 2026	10.45	10.50	10.45	10.46	10.46	0.19%	21,864
Jun 12, 2026	10.46	10.47	10.44	10.44	10.44	-0.19%	31,292
Jun 11, 2026	10.46	10.50	10.46	10.46	10.46	-	22,945
Jun 10, 2026	10.47	10.48	10.46	10.46	10.46	-0.48%	53,450
Jun 9, 2026	10.49	10.52	10.47	10.51	10.51	-0.19%	58,919
Jun 8, 2026	10.48	10.54	10.48	10.53	10.53	0.10%	8,705
Jun 5, 2026	10.52	10.53	10.50	10.52	10.52	0.10%	59,968
Jun 4, 2026	10.51	10.52	10.49	10.51	10.51	-0.10%	3,328
Jun 3, 2026	10.50	10.52	10.49	10.52	10.52	0.16%	45,157
Jun 2, 2026	10.50	10.52	10.50	10.50	10.50	-0.07%	4,686
Jun 1, 2026	10.51	10.53	10.50	10.51	10.51	0.10%	3,200
May 29, 2026	10.50	10.50	10.50	10.50	10.50	-	7,431
May 28, 2026	10.48	10.50	10.48	10.50	10.50	-0.10%	18,181
May 27, 2026	10.50	10.52	10.50	10.51	10.51	-	13,518
May 26, 2026	10.50	10.53	10.49	10.51	10.51	0.10%	70,719
May 22, 2026	10.49	10.55	10.49	10.50	10.50	0.10%	279,088
May 21, 2026	10.49	10.49	10.48	10.49	10.49	-	308,898
May 20, 2026	10.50	10.50	10.48	10.49	10.49	-	25,903
May 19, 2026	10.49	10.49	10.47	10.49	10.49	0.10%	41,463
May 18, 2026	10.48	10.50	10.48	10.48	10.48	-	20,402
May 15, 2026	10.48	10.51	10.48	10.48	10.48	-0.10%	5,936
May 14, 2026	10.51	10.51	10.49	10.49	10.49	-	2,305
May 13, 2026	10.51	10.51	10.48	10.49	10.49	0.10%	7,703
May 12, 2026	10.53	10.53	10.48	10.48	10.48	-0.29%	29,209
May 11, 2026	10.48	10.52	10.48	10.51	10.51	0.19%	30,393
May 8, 2026	10.52	10.52	10.48	10.49	10.49	-0.19%	76,743
May 7, 2026	10.52	10.54	10.49	10.51	10.51	-0.14%	26,123
May 6, 2026	10.54	10.54	10.52	10.53	10.53	0.05%	32,023
May 5, 2026	10.52	10.55	10.52	10.52	10.52	-	8,481
May 4, 2026	10.52	10.54	10.48	10.52	10.52	-	43,833
May 1, 2026	10.49	10.52	10.48	10.52	10.52	0.10%	106,133
Apr 30, 2026	10.53	10.53	10.48	10.51	10.51	0.10%	309,430
Apr 29, 2026	10.47	10.53	10.47	10.50	10.50	-0.05%	65,613
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%	5,837
Apr 20, 2026	10.47	10.47	10.39	10.39	10.39	-0.65%	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%	17,699
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%	59,077
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%	252,749
Mar 19, 2026	10.34	10.37	10.34	10.35	10.35	-0.24%	22,990
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%	53,615
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