NASDAQ : TVA
Texas Ventures Acquisition III Corp — Price history
Financials · Shell Companies · United States
Last price 10.6807 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 320.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Texas Ventures Acquisition III Corp (TVA) closed at 10.681 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.69 | 10.76 | 10.69 | 10.681 | 221 | +0.00% |
| 2026-10-30 | 10.82 | 10.82 | 10.681 | 10.681 | 1,079 | -0.09% |
| 2026-10-29 | 10.69 | 10.69 | 10.66 | 10.69 | 1,440 | +0.32% |
| 2026-10-28 | 10.655 | 10.655 | 10.655 | 10.655 | 887 | -0.06% |
| 2026-10-27 | 10.65 | 10.68 | 10.65 | 10.662 | 107,481 | +0.20% |
| 2026-10-26 | 10.641 | 10.65 | 10.64 | 10.64 | 13,817 | +0.00% |
| 2026-10-23 | 10.65 | 10.65 | 10.64 | 10.64 | 52,650 | -0.09% |
| 2026-10-22 | 10.65 | 10.65 | 10.64 | 10.65 | 460,261 | +0.19% |
| 2026-10-21 | 10.63 | 10.655 | 10.63 | 10.63 | 35,395 | -0.05% |
| 2026-10-20 | 10.62 | 10.635 | 10.62 | 10.635 | 114,331 | +0.57% |
| 2026-10-19 | 10.57 | 10.58 | 10.565 | 10.575 | 162,305 | -0.05% |
| 2026-10-16 | 10.57 | 10.6 | 10.57 | 10.58 | 15,107 | -0.19% |
| 2026-10-15 | 10.56 | 10.605 | 10.56 | 10.6 | 4,923 | +0.05% |
| 2026-10-14 | 10.6 | 10.61 | 10.581 | 10.595 | 1,512,330 | -0.05% |
| 2026-10-13 | 10.59 | 10.605 | 10.59 | 10.6 | 674,347 | +0.00% |
| 2026-10-12 | 10.585 | 10.6 | 10.58 | 10.6 | 121,009 | +0.19% |
| 2026-10-09 | 10.59 | 10.6 | 10.58 | 10.58 | 323,079 | +0.00% |
| 2026-10-08 | 10.59 | 10.59 | 10.58 | 10.58 | 74,556 | -0.09% |
| 2026-10-07 | 10.595 | 10.6 | 10.59 | 10.59 | 59,260 | +0.09% |
| 2026-10-06 | 10.58 | 10.6 | 10.58 | 10.58 | 74,765 | -0.09% |
| 2026-10-05 | 10.59 | 10.599 | 10.59 | 10.59 | 18,956 | +0.09% |
| 2026-10-02 | 10.58 | 10.59 | 10.58 | 10.58 | 6,716 | -0.05% |
| 2026-10-01 | 10.59 | 10.59 | 10.58 | 10.585 | 122,426 | +0.05% |
| 2026-09-30 | 10.57 | 10.58 | 10.57 | 10.58 | 61,221 | +0.09% |
| 2026-09-29 | 10.57 | 10.575 | 10.57 | 10.57 | 18,944 | +0.00% |
| 2026-09-28 | 10.57 | 10.575 | 10.57 | 10.57 | 17,303 | +0.00% |
| 2026-09-25 | 10.57 | 10.575 | 10.57 | 10.57 | 31,235 | +0.00% |
| 2026-09-24 | 10.57 | 10.585 | 10.57 | 10.57 | 66,829 | +0.09% |
| 2026-09-23 | 10.565 | 10.565 | 10.56 | 10.56 | 14,917 | -0.05% |
| 2026-09-22 | 10.565 | 10.565 | 10.565 | 10.565 | 799 | +0.00% |
| 2026-09-21 | 10.58 | 10.58 | 10.56 | 10.565 | 25,412 | -0.14% |
| 2026-09-18 | 10.56 | 10.61 | 10.56 | 10.58 | 372,225 | +0.19% |
| 2026-09-17 | 10.565 | 10.565 | 10.56 | 10.56 | 71,397 | +0.00% |
| 2026-09-16 | 10.56 | 10.57 | 10.56 | 10.56 | 607,485 | +0.05% |
| 2026-09-15 | 10.55 | 10.555 | 10.55 | 10.555 | 4,799 | +0.05% |
| 2026-09-14 | 10.55 | 10.56 | 10.55 | 10.55 | 15,533 | +0.00% |
| 2026-09-11 | 10.55 | 10.56 | 10.55 | 10.55 | 227,010 | +0.00% |
| 2026-09-10 | 10.55 | 10.56 | 10.55 | 10.55 | 187,749 | +0.00% |
| 2026-09-09 | 10.56 | 10.56 | 10.55 | 10.55 | 854,980 | +0.00% |
| 2026-09-08 | 10.54 | 10.55 | 10.54 | 10.55 | 660,683 | +0.09% |
| 2026-09-04 | 10.54 | 10.55 | 10.54 | 10.54 | 206,318 | -0.09% |
| 2026-09-03 | 10.56 | 10.56 | 10.54 | 10.55 | 7,677,182 | +0.00% |
| 2026-09-02 | 10.56 | 10.57 | 10.55 | 10.55 | 105,277 | +0.00% |
| 2026-09-01 | 10.55 | 10.56 | 10.55 | 10.55 | 14,688 | +0.00% |
| 2026-08-31 | 10.55 | 10.56 | 10.54 | 10.55 | 2,518 | +0.00% |
| 2026-08-28 | 10.54 | 10.56 | 10.54 | 10.55 | 101,898 | +0.09% |
| 2026-08-27 | 10.54 | 10.54 | 10.54 | 10.54 | 50,116 | -0.05% |
| 2026-08-26 | 10.545 | 10.545 | 10.545 | 10.545 | 2,664 | +0.05% |
| 2026-08-25 | 10.54 | 10.55 | 10.53 | 10.54 | 181,456 | +0.09% |
| 2026-08-24 | 10.535 | 10.54 | 10.53 | 10.531 | 71,018 | -0.04% |
| 2026-08-21 | 10.531 | 10.54 | 10.53 | 10.535 | 5,627 | -0.05% |
| 2026-08-20 | 10.54 | 10.55 | 10.53 | 10.54 | 60,075 | +0.00% |
| 2026-08-19 | 10.53 | 10.54 | 10.53 | 10.54 | 27,976 | +0.09% |
| 2026-08-18 | 10.53 | 10.533 | 10.53 | 10.53 | 14,719 | -0.02% |
| 2026-08-17 | 10.522 | 10.535 | 10.522 | 10.533 | 771 | -0.07% |
| 2026-08-14 | 10.51 | 10.54 | 10.51 | 10.54 | 3,447 | +0.00% |
| 2026-08-13 | 10.52 | 10.54 | 10.52 | 10.54 | 1,667 | +0.00% |
| 2026-08-12 | 10.52 | 10.54 | 10.49 | 10.54 | 42,520 | +0.00% |
| 2026-08-11 | 10.5 | 10.54 | 10.5 | 10.54 | 41,936 | +0.00% |
| 2026-08-10 | 10.5 | 10.54 | 10.5 | 10.54 | 2,870 | +0.09% |
| 2026-08-06 | 10.49 | 10.53 | 10.49 | 10.53 | 3,692 | +0.10% |
| 2026-08-05 | 10.51 | 10.52 | 10.494 | 10.52 | 4,893 | +0.00% |
| 2026-08-04 | 10.51 | 10.535 | 10.49 | 10.52 | 4,281 | +0.24% |
| 2026-08-03 | 10.47 | 10.53 | 10.45 | 10.495 | 2,773 | +0.05% |
| 2026-07-31 | 10.47 | 10.54 | 10.47 | 10.49 | 30,079 | -0.10% |
| 2026-07-30 | 10.48 | 10.53 | 10.47 | 10.5 | 106,259 | -0.05% |
| 2026-07-29 | 10.49 | 10.54 | 10.49 | 10.505 | 38,589 | +0.05% |
| 2026-07-28 | 10.5 | 10.51 | 10.35 | 10.5 | 76,002 | -0.38% |
| 2026-07-27 | 10.5 | 10.54 | 10.5 | 10.54 | 10,990 | +0.19% |
| 2026-07-24 | 10.53 | 10.53 | 10.45 | 10.52 | 28,840 | +0.00% |
| 2026-07-23 | 10.51 | 10.55 | 10.46 | 10.52 | 3,570 | -0.28% |
| 2026-07-22 | 10.515 | 10.55 | 10.51 | 10.55 | 8,213 | +0.09% |
| 2026-07-21 | 10.5 | 10.55 | 10.5 | 10.54 | 18,164 | +0.09% |
| 2026-07-20 | 10.5 | 10.53 | 10.5 | 10.53 | 2,771 | +0.10% |
| 2026-07-17 | 10.51 | 10.52 | 10.51 | 10.52 | 6,951 | +0.00% |
| 2026-07-16 | 10.53 | 10.53 | 10.514 | 10.52 | 1,695 | -0.19% |
| 2026-07-15 | 10.53 | 10.54 | 10.53 | 10.54 | 3,166 | -0.03% |
| 2026-07-14 | 10.544 | 10.544 | 10.544 | 10.544 | 499 | -0.06% |
| 2026-07-13 | 10.54 | 10.56 | 10.54 | 10.55 | 3,584 | -0.09% |
| 2026-07-10 | 10.55 | 10.57 | 10.55 | 10.56 | 62,585 | +0.00% |
| 2026-07-09 | 10.57 | 10.58 | 10.55 | 10.56 | 16,282 | -0.19% |
| 2026-07-08 | 10.52 | 10.59 | 10.5 | 10.58 | 353,864 | +0.76% |
| 2026-07-07 | 10.56 | 10.56 | 10.46 | 10.5 | 39,166 | -0.85% |
| 2026-07-06 | 10.58 | 10.59 | 10.57 | 10.59 | 11,604 | +0.28% |
| 2026-07-02 | 10.55 | 10.56 | 10.514 | 10.56 | 6,568 | +0.00% |
| 2026-07-01 | 10.53 | 10.56 | 10.53 | 10.56 | 466 | +0.09% |
| 2026-06-30 | 10.5 | 10.55 | 10.5 | 10.55 | 7,183 | +0.09% |
| 2026-06-29 | 10.52 | 10.54 | 10.5 | 10.54 | 12,615 | -0.09% |
| 2026-06-26 | 10.48 | 10.55 | 10.46 | 10.55 | 26,528 | +0.48% |
| 2026-06-25 | 10.45 | 10.51 | 10.45 | 10.5 | 119,597 | +0.38% |
| 2026-06-24 | 10.475 | 10.5 | 10.46 | 10.46 | 34,588 | -0.19% |
| 2026-06-23 | 10.48 | 10.49 | 10.47 | 10.48 | 13,387 | +0.00% |
| 2026-06-22 | 10.47 | 10.49 | 10.47 | 10.48 | 15,231 | -0.29% |
| 2026-06-18 | 10.475 | 10.51 | 10.46 | 10.51 | 7,657 | +0.00% |
| 2026-06-17 | 10.45 | 10.51 | 10.45 | 10.51 | 10,205 | +0.57% |
| 2026-06-16 | 10.46 | 10.49 | 10.45 | 10.45 | 43,381 | -0.10% |
| 2026-06-15 | 10.45 | 10.495 | 10.45 | 10.46 | 21,864 | +0.19% |
| 2026-06-12 | 10.46 | 10.47 | 10.44 | 10.44 | 31,292 | -0.19% |
| 2026-06-11 | 10.46 | 10.5 | 10.46 | 10.46 | 22,945 | +0.00% |
| 2026-06-10 | 10.465 | 10.48 | 10.46 | 10.46 | 53,450 | -0.48% |
| 2026-06-09 | 10.493 | 10.52 | 10.47 | 10.51 | 58,919 | -0.19% |
| 2026-06-08 | 10.48 | 10.54 | 10.48 | 10.53 | 8,705 | +0.10% |
| 2026-06-05 | 10.515 | 10.53 | 10.5 | 10.52 | 59,968 | +0.10% |
| 2026-06-04 | 10.51 | 10.515 | 10.49 | 10.51 | 3,328 | -0.10% |
| 2026-06-03 | 10.5 | 10.52 | 10.488 | 10.52 | 45,157 | +0.16% |
| 2026-06-02 | 10.5 | 10.515 | 10.5 | 10.503 | 4,686 | -0.07% |
| 2026-06-01 | 10.505 | 10.525 | 10.5 | 10.51 | 3,200 | +0.10% |
| 2026-05-29 | 10.5 | 10.5 | 10.495 | 10.5 | 7,431 | +0.00% |
| 2026-05-28 | 10.48 | 10.5 | 10.48 | 10.5 | 18,181 | -0.10% |
| 2026-05-27 | 10.5 | 10.515 | 10.5 | 10.51 | 13,518 | +0.00% |
| 2026-05-26 | 10.5 | 10.528 | 10.491 | 10.51 | 70,719 | +0.10% |
| 2026-05-22 | 10.49 | 10.549 | 10.485 | 10.5 | 279,088 | +0.10% |
| 2026-05-21 | 10.49 | 10.49 | 10.48 | 10.49 | 308,898 | +0.00% |
| 2026-05-20 | 10.5 | 10.5 | 10.48 | 10.49 | 25,903 | +0.00% |
| 2026-05-19 | 10.49 | 10.49 | 10.47 | 10.49 | 41,463 | +0.10% |
| 2026-05-18 | 10.482 | 10.495 | 10.48 | 10.48 | 20,402 | +0.00% |
| 2026-05-15 | 10.48 | 10.505 | 10.48 | 10.48 | 5,936 | -0.10% |
| 2026-05-14 | 10.51 | 10.51 | 10.486 | 10.49 | 2,305 | +0.00% |
| 2026-05-13 | 10.505 | 10.505 | 10.48 | 10.49 | 7,703 | +0.10% |
| 2026-05-12 | 10.53 | 10.53 | 10.48 | 10.48 | 29,209 | -0.29% |