Texas Ventures Acquisition III Corp (TVA)
NASDAQ: TVA · Real-Time Price · USD
10.34
0.00 (0.00%)
Aug 7, 2025, 4:00 PM - Market closed
TVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Aug 13, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Aug 12, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Aug 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Aug 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Aug 7, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 50 |
| Aug 6, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Aug 5, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2 |
| Aug 4, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Aug 1, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Jul 31, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 390 |
| Jul 30, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 10 |
| Jul 29, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Jul 28, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.20% | 2,005 |
| Jul 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 20 |
| Jul 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 17, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 15 |
| Jul 16, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 15, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 25 |
| Jul 14, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 54 |
| Jul 11, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 140 |
| Jul 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 447 |
| Jul 9, 2025 | 10.30 | 10.30 | 10.21 | 10.21 | 10.21 | - | 280 |
| Jul 8, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | - | 225 |
| Jul 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 128 |
| Jul 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 213 |
| Jul 2, 2025 | 10.31 | 10.31 | 10.21 | 10.21 | 10.21 | - | 280 |
| Jul 1, 2025 | 10.32 | 10.32 | 10.21 | 10.21 | 10.21 | - | 227 |
| Jun 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 18 |
| Jun 27, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 32 |
| Jun 26, 2025 | 10.31 | 10.34 | 10.21 | 10.21 | 10.21 | -0.87% | 1,465 |
| Jun 25, 2025 | 10.21 | 10.30 | 10.21 | 10.30 | 10.30 | 0.68% | 28,117 |
| Jun 24, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.20% | 9,220 |
| Jun 23, 2025 | 10.21 | 10.23 | 10.21 | 10.21 | 10.21 | -0.10% | 1,010 |
| Jun 20, 2025 | 10.20 | 10.22 | 10.19 | 10.22 | 10.22 | 0.49% | 52,449 |
| Jun 18, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 826 |
| Jun 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 350 |
| Jun 16, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.20% | 304 |
| Jun 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 114 |
| Jun 12, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 131 |
| Jun 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 102 |
| Jun 10, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 0.10% | 322 |
| Jun 9, 2025 | 10.20 | 10.20 | 10.14 | 10.14 | 10.14 | - | 325 |
| Jun 6, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 116 |
| Jun 5, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | 103 |
| Jun 4, 2025 | 10.17 | 10.19 | 10.14 | 10.14 | 10.14 | 0.10% | 759 |