Texas Ventures Acquisition III Corp Class A TVA
NASDAQ · United States · Finance
$10.58-0.01 (-0.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.58 | -0.05% | $10.58 | $10.59 | $10.58 | 6.32K |
| 2026-10-01 | $10.59 | +0.05% | $10.59 | $10.59 | $10.58 | 122.40K |
| 2026-09-30 | $10.58 | +0.09% | $10.57 | $10.58 | $10.57 | 61.20K |
| 2026-09-29 | $10.57 | 0.00% | $10.57 | $10.57 | $10.57 | 18.90K |
| 2026-09-28 | $10.57 | 0.00% | $10.57 | $10.57 | $10.57 | 17.30K |
| 2026-09-25 | $10.57 | 0.00% | $10.57 | $10.57 | $10.57 | 31.20K |
| 2026-09-24 | $10.57 | +0.09% | $10.57 | $10.59 | $10.57 | 66.80K |
| 2026-09-23 | $10.56 | -0.05% | $10.56 | $10.56 | $10.56 | 14.90K |
| 2026-09-22 | $10.56 | 0.00% | $10.56 | $10.56 | $10.56 | 800 |
| 2026-09-21 | $10.56 | -0.14% | $10.58 | $10.58 | $10.56 | 25.40K |
| 2026-09-18 | $10.58 | +0.19% | $10.56 | $10.61 | $10.56 | 372.20K |
| 2026-09-17 | $10.56 | 0.00% | $10.56 | $10.56 | $10.56 | 71.40K |
| 2026-09-16 | $10.56 | +0.05% | $10.56 | $10.57 | $10.56 | 607.50K |
| 2026-09-15 | $10.56 | +0.05% | $10.55 | $10.56 | $10.55 | 4.80K |
| 2026-09-14 | $10.55 | 0.00% | $10.55 | $10.56 | $10.55 | 15.50K |
| 2026-09-11 | $10.55 | 0.00% | $10.55 | $10.56 | $10.55 | 227.00K |
| 2026-09-10 | $10.55 | 0.00% | $10.55 | $10.56 | $10.55 | 187.70K |
| 2026-09-09 | $10.55 | 0.00% | $10.56 | $10.56 | $10.55 | 855.00K |
| 2026-09-08 | $10.55 | +0.09% | $10.54 | $10.55 | $10.54 | 660.70K |
| 2026-09-04 | $10.54 | -0.09% | $10.54 | $10.55 | $10.54 | 206.30K |
| 2026-09-03 | $10.55 | 0.00% | $10.56 | $10.56 | $10.54 | 7.68M |
| 2026-09-02 | $10.55 | 0.00% | $10.56 | $10.57 | $10.55 | 105.30K |
| 2026-09-01 | $10.55 | 0.00% | $10.55 | $10.56 | $10.55 | 14.70K |
| 2026-08-31 | $10.55 | 0.00% | $10.55 | $10.56 | $10.54 | 2.50K |
| 2026-08-28 | $10.55 | +0.09% | $10.54 | $10.56 | $10.54 | 101.90K |
| 2026-08-27 | $10.54 | -0.05% | $10.54 | $10.54 | $10.54 | 50.10K |
| 2026-08-26 | $10.55 | +0.05% | $10.55 | $10.55 | $10.55 | 2.70K |
| 2026-08-25 | $10.54 | +0.09% | $10.54 | $10.55 | $10.53 | 181.50K |
| 2026-08-24 | $10.53 | -0.04% | $10.53 | $10.54 | $10.53 | 71.00K |
| 2026-08-21 | $10.53 | -0.05% | $10.53 | $10.54 | $10.53 | 5.60K |
| 2026-08-20 | $10.54 | 0.00% | $10.54 | $10.55 | $10.53 | 60.10K |
| 2026-08-19 | $10.54 | +0.09% | $10.53 | $10.54 | $10.53 | 28.00K |
| 2026-08-18 | $10.53 | -0.03% | $10.53 | $10.53 | $10.53 | 14.70K |
| 2026-08-17 | $10.53 | -0.07% | $10.52 | $10.53 | $10.52 | 800 |
| 2026-08-14 | $10.54 | 0.00% | $10.51 | $10.54 | $10.51 | 3.40K |
| 2026-08-13 | $10.54 | 0.00% | $10.52 | $10.54 | $10.52 | 1.70K |
| 2026-08-12 | $10.54 | 0.00% | $10.52 | $10.54 | $10.49 | 42.50K |
| 2026-08-11 | $10.54 | 0.00% | $10.50 | $10.54 | $10.50 | 41.90K |
| 2026-08-10 | $10.54 | +0.09% | $10.50 | $10.54 | $10.50 | 2.90K |
| 2026-08-07 | $10.53 | 0.00% | $10.53 | $10.53 | $10.53 | 0 |
| 2026-08-06 | $10.53 | +0.10% | $10.49 | $10.53 | $10.49 | 3.70K |
| 2026-08-05 | $10.52 | 0.00% | $10.51 | $10.52 | $10.49 | 4.90K |
| 2026-08-04 | $10.52 | +0.24% | $10.51 | $10.53 | $10.49 | 4.30K |
| 2026-08-03 | $10.49 | +0.05% | $10.47 | $10.53 | $10.45 | 2.80K |
| 2026-07-31 | $10.49 | -0.10% | $10.47 | $10.54 | $10.47 | 30.10K |
| 2026-07-30 | $10.50 | -0.05% | $10.48 | $10.53 | $10.47 | 106.30K |
| 2026-07-29 | $10.51 | +0.05% | $10.49 | $10.54 | $10.49 | 38.60K |
| 2026-07-28 | $10.50 | -0.38% | $10.50 | $10.51 | $10.35 | 76.00K |
| 2026-07-27 | $10.54 | +0.19% | $10.50 | $10.54 | $10.50 | 11.00K |
| 2026-07-24 | $10.52 | 0.00% | $10.53 | $10.53 | $10.45 | 28.80K |
| 2026-07-23 | $10.52 | -0.28% | $10.51 | $10.55 | $10.46 | 3.60K |
| 2026-07-22 | $10.55 | +0.09% | $10.52 | $10.55 | $10.51 | 8.20K |
| 2026-07-21 | $10.54 | +0.09% | $10.50 | $10.55 | $10.50 | 18.20K |
| 2026-07-20 | $10.53 | +0.10% | $10.50 | $10.53 | $10.50 | 2.80K |
| 2026-07-17 | $10.52 | 0.00% | $10.51 | $10.52 | $10.51 | 7.00K |
| 2026-07-16 | $10.52 | -0.19% | $10.53 | $10.53 | $10.51 | 1.70K |
| 2026-07-15 | $10.54 | -0.04% | $10.53 | $10.54 | $10.53 | 3.20K |
| 2026-07-14 | $10.54 | -0.06% | $10.54 | $10.54 | $10.54 | 500 |
| 2026-07-13 | $10.55 | -0.09% | $10.54 | $10.56 | $10.54 | 3.60K |
| 2026-07-10 | $10.56 | 0.00% | $10.55 | $10.57 | $10.55 | 62.60K |
| 2026-07-09 | $10.56 | -0.19% | $10.57 | $10.58 | $10.55 | 16.30K |
| 2026-07-08 | $10.58 | +0.76% | $10.52 | $10.59 | $10.50 | 353.90K |
| 2026-07-07 | $10.50 | -0.85% | $10.56 | $10.56 | $10.46 | 39.20K |
| 2026-07-06 | $10.59 | +0.28% | $10.58 | $10.59 | $10.57 | 11.60K |
| 2026-07-02 | $10.56 | 0.00% | $10.55 | $10.56 | $10.51 | 6.60K |
| 2026-07-01 | $10.56 | +0.09% | $10.53 | $10.56 | $10.53 | 500 |
| 2026-06-30 | $10.55 | +0.09% | $10.50 | $10.55 | $10.50 | 7.20K |
| 2026-06-29 | $10.54 | -0.09% | $10.52 | $10.54 | $10.50 | 12.60K |
| 2026-06-26 | $10.55 | +0.48% | $10.48 | $10.55 | $10.46 | 26.50K |
| 2026-06-25 | $10.50 | +0.38% | $10.45 | $10.51 | $10.45 | 119.60K |
| 2026-06-24 | $10.46 | -0.19% | $10.48 | $10.50 | $10.46 | 34.60K |
| 2026-06-23 | $10.48 | 0.00% | $10.48 | $10.49 | $10.47 | 13.40K |
| 2026-06-22 | $10.48 | -0.29% | $10.47 | $10.49 | $10.47 | 15.00K |
| 2026-06-18 | $10.51 | 0.00% | $10.48 | $10.51 | $10.46 | 7.70K |
| 2026-06-17 | $10.51 | +0.57% | $10.45 | $10.51 | $10.45 | 10.20K |
| 2026-06-16 | $10.45 | -0.10% | $10.46 | $10.49 | $10.45 | 43.40K |
| 2026-06-15 | $10.46 | +0.19% | $10.45 | $10.49 | $10.45 | 21.90K |
| 2026-06-12 | $10.44 | -0.19% | $10.46 | $10.47 | $10.44 | 31.30K |
| 2026-06-11 | $10.46 | 0.00% | $10.46 | $10.50 | $10.46 | 22.90K |
| 2026-06-10 | $10.46 | -0.48% | $10.47 | $10.48 | $10.46 | 53.50K |
| 2026-06-09 | $10.51 | -0.19% | $10.49 | $10.52 | $10.47 | 58.90K |
| 2026-06-08 | $10.53 | +0.10% | $10.48 | $10.54 | $10.48 | 8.70K |
| 2026-06-05 | $10.52 | +0.10% | $10.52 | $10.53 | $10.50 | 60.00K |
| 2026-06-04 | $10.51 | -0.10% | $10.51 | $10.52 | $10.49 | 3.30K |
| 2026-06-03 | $10.52 | +0.16% | $10.50 | $10.52 | $10.49 | 45.20K |
| 2026-06-02 | $10.50 | -0.07% | $10.50 | $10.52 | $10.50 | 4.70K |
| 2026-06-01 | $10.51 | +0.10% | $10.51 | $10.52 | $10.50 | 3.20K |
| 2026-05-29 | $10.50 | 0.00% | $10.50 | $10.50 | $10.49 | 7.40K |
| 2026-05-28 | $10.50 | -0.10% | $10.48 | $10.50 | $10.48 | 18.20K |
| 2026-05-27 | $10.51 | 0.00% | $10.50 | $10.52 | $10.50 | 13.50K |