Dark

TVA
Texas Ventures Acquisition III Corp Class A
stock NASDAQ

At Close

Sep 3, 2026 3:59:55 PM EDT

10.55USD-0.189%(-0.02)7,676,018

9.07Bid 12.04Ask 2.97Spread

Pre-market

Sep 3, 2026 9:28:30 AM EDT

10.56USD-0.095%(-0.01)4,129,462

After-hours

Aug 31, 2026 4:00:30 PM EDT

10.55USD0.000%(+10.55)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	10.5500	10.560000	10.5400	10.5500	0.000%	7,676,018	0.000%
2026-09-02	10.5600	10.570000	10.5500	10.5500	0.000%	105,277	0.000%
2026-09-01	10.5500	10.560000	10.5500	10.5500	0.000%	14,688	0.000%
2026-08-31	10.5500	10.560000	10.5400	10.5500	0.000%	2,518	0.000%
2026-08-28	10.5400	10.560000	10.5400	10.5500	+0.095%	101,898	0.000%
2026-08-27	10.5400	10.540000	10.5400	10.5400	-0.047%	50,116	+0.095%
2026-08-26	10.5450	10.545000	10.5450	10.5450	+0.047%	2,664	+0.047%
2026-08-25	10.5400	10.550000	10.5300	10.5400	+0.085%	181,457	+0.095%
2026-08-24	10.5350	10.540000	10.5300	10.5310	-0.038%	71,018	+0.180%
2026-08-21	10.5312	10.540000	10.5300	10.5350	-0.047%	5,627	+0.142%
2026-08-20	10.5400	10.550000	10.5300	10.5400	0.000%	60,075	+0.095%
2026-08-19	10.5301	10.540000	10.5300	10.5400	+0.095%	27,976	+0.095%
2026-08-18	10.5300	10.533243	10.5300	10.5300	-0.025%	14,719	+0.190%
2026-08-17	10.5220	10.535000	10.5220	10.5326	-0.070%	771	+0.165%
2026-08-14	10.5100	10.540000	10.5100	10.5400	0.000%	3,447	+0.095%
2026-08-13	10.5200	10.540000	10.5200	10.5400	0.000%	1,667	+0.095%
2026-08-12	10.5200	10.540000	10.4900	10.5400	0.000%	42,520	+0.095%
2026-08-11	10.5000	10.540000	10.5000	10.5400	0.000%	41,936	+0.095%
2026-08-10	10.5000	10.540000	10.5000	10.5400	+0.095%	2,870	+0.095%
2026-08-06	10.4900	10.530000	10.4900	10.5300	+0.095%	3,692	+0.190%
2026-08-05	10.5100	10.520000	10.4940	10.5200	0.000%	4,893	+0.285%
2026-08-04	10.5100	10.534600	10.4900	10.5200	+0.238%	4,281	+0.285%
2026-08-03	10.4700	10.530000	10.4500	10.4950	+0.048%	2,773	+0.524%
2026-07-31	10.4700	10.540000	10.4700	10.4900	-0.095%	30,079	+0.572%
2026-07-30	10.4800	10.530000	10.4700	10.5000	-0.048%	106,259	+0.476%
2026-07-29	10.4900	10.540000	10.4900	10.5050	+0.048%	38,589	+0.428%
2026-07-28	10.5000	10.510000	10.3500	10.5000	-0.380%	76,002	+0.476%
2026-07-27	10.5000	10.540000	10.5000	10.5400	+0.190%	10,990	+0.095%
2026-07-24	10.5300	10.530000	10.4500	10.5200	0.000%	28,840	+0.285%
2026-07-23	10.5100	10.550000	10.4600	10.5200	-0.284%	3,570	+0.285%
2026-07-22	10.5152	10.550000	10.5100	10.5500	+0.095%	8,213	0.000%
2026-07-21	10.5000	10.550000	10.5000	10.5400	+0.095%	18,164	+0.095%
2026-07-20	10.5000	10.530000	10.5000	10.5300	+0.095%	2,771	+0.190%
2026-07-17	10.5100	10.520100	10.5100	10.5200	0.000%	6,952	+0.285%
2026-07-16	10.5300	10.530000	10.5140	10.5200	-0.190%	1,695	+0.285%
2026-07-15	10.5300	10.540000	10.5300	10.5400	-0.034%	3,166	+0.095%
2026-07-14	10.5436	10.543600	10.5436	10.5436	-0.061%	495	+0.061%
2026-07-13	10.5400	10.560000	10.5400	10.5500	-0.095%	3,585	0.000%
2026-07-10	10.5500	10.570000	10.5500	10.5600	0.000%	62,585	-0.095%
2026-07-09	10.5700	10.580000	10.5500	10.5600	-0.189%	16,282	-0.095%
2026-07-08	10.5201	10.590000	10.5000	10.5800	+0.762%	353,864	-0.284%
2026-07-07	10.5600	10.560000	10.4600	10.5000	-0.850%	39,167	+0.476%
2026-07-06	10.5800	10.590100	10.5700	10.5900	+0.284%	11,604	-0.378%
2026-07-02	10.5500	10.560000	10.5139	10.5600	0.000%	6,569	-0.095%
2026-07-01	10.5300	10.560000	10.5300	10.5600	+0.095%	450	-0.095%
2026-06-30	10.5000	10.550000	10.5000	10.5500	+0.095%	7,183	0.000%
2026-06-29	10.5200	10.540000	10.5000	10.5400	-0.095%	12,615	+0.095%
2026-06-26	10.4800	10.550000	10.4600	10.5500	+0.476%	26,528	0.000%
2026-06-25	10.4500	10.510000	10.4500	10.5000	+0.382%	119,597	+0.476%
2026-06-24	10.4750	10.500000	10.4600	10.4600	-0.191%	34,589	+0.860%
2026-06-23	10.4800	10.489500	10.4700	10.4800	0.000%	13,387	+0.668%
2026-06-22	10.4700	10.490000	10.4700	10.4800	-0.285%	15,232	+0.668%
2026-06-18	10.4750	10.510000	10.4600	10.5100	0.000%	7,658	+0.381%
2026-06-17	10.4500	10.510000	10.4500	10.5100	+0.574%	10,205	+0.381%
2026-06-16	10.4600	10.490000	10.4500	10.4500	-0.096%	43,381	+0.957%
2026-06-15	10.4500	10.495000	10.4500	10.4600	+0.192%	21,864	+0.860%
2026-06-12	10.4600	10.470000	10.4400	10.4400	-0.191%	31,292	+1.054%
2026-06-11	10.4600	10.500000	10.4600	10.4600	0.000%	22,945	+0.860%
2026-06-10	10.4650	10.480000	10.4600	10.4600	-0.476%	53,450	+0.860%
2026-06-09	10.4927	10.520000	10.4700	10.5100	-0.190%	58,919	+0.381%
2026-06-08	10.4800	10.540000	10.4800	10.5300	+0.095%	8,706	+0.190%
2026-06-05	10.5150	10.529900	10.5000	10.5200	+0.095%	59,969	+0.285%
2026-06-04	10.5100	10.515000	10.4900	10.5100	-0.095%	3,328	+0.381%
2026-06-03	10.5000	10.520000	10.4880	10.5200	+0.162%	45,157	+0.285%
2026-06-02	10.5000	10.515000	10.5000	10.5030	-0.067%	4,686	+0.447%
2026-06-01	10.5054	10.525000	10.5000	10.5100	+0.095%	3,200	+0.381%
2026-05-29	10.5000	10.500000	10.4950	10.5000	0.000%	7,431	+0.476%
2026-05-28	10.4800	10.500000	10.4800	10.5000	-0.095%	18,181	+0.476%
2026-05-27	10.5000	10.515000	10.5000	10.5100	0.000%	13,526	+0.381%
2026-05-26	10.5000	10.528000	10.4905	10.5100	+0.095%	70,720	+0.381%
2026-05-22	10.4900	10.549100	10.4850	10.5000	+0.095%	279,088	+0.476%
2026-05-21	10.4900	10.490000	10.4800	10.4900	0.000%	308,898	+0.572%
2026-05-20	10.5000	10.500000	10.4801	10.4900	0.000%	25,903	+0.572%
2026-05-19	10.4900	10.490000	10.4700	10.4900	+0.095%	41,463	+0.572%
2026-05-18	10.4820	10.495000	10.4800	10.4800	0.000%	20,403	+0.668%
2026-05-15	10.4800	10.505000	10.4800	10.4800	-0.095%	5,937	+0.668%
2026-05-14	10.5100	10.510000	10.4860	10.4900	0.000%	2,305	+0.572%
2026-05-13	10.5050	10.505000	10.4800	10.4900	+0.095%	7,703	+0.572%
2026-05-12	10.5300	10.530000	10.4800	10.4800	-0.285%	29,209	+0.668%
2026-05-11	10.4800	10.522600	10.4800	10.5100	+0.191%	30,394	+0.381%
2026-05-08	10.5200	10.520000	10.4799	10.4900	-0.190%	76,743	+0.572%
2026-05-07	10.5200	10.540000	10.4900	10.5100	-0.143%	26,124	+0.381%
2026-05-06	10.5350	10.535000	10.5200	10.5250	+0.046%	32,023	+0.238%
2026-05-05	10.5200	10.549300	10.5200	10.5202	+0.002%	8,481	+0.283%
2026-05-04	10.5200	10.540000	10.4800	10.5200	0.000%	43,834	+0.285%
2026-05-01	10.4900	10.520000	10.4800	10.5200	+0.095%	106,133	+0.285%
2026-04-30	10.5300	10.530000	10.4800	10.5100	+0.095%	309,431	+0.381%
2026-04-29	10.4700	10.530000	10.4675	10.5000	-0.048%	65,613	+0.476%
2026-04-28	10.5200	10.525000	10.4900	10.5050	+0.048%	5,006	+0.428%
2026-04-27	10.4900	10.589900	10.4500	10.5000	+0.478%	92,735	+0.476%
2026-04-24	10.4550	10.455000	10.4205	10.4500	+0.288%	15,425	+0.957%
2026-04-23	10.4272	10.430000	10.4200	10.4200	-0.667%	1,416	+1.248%
2026-04-22	10.4100	10.490000	10.4100	10.4900	+0.768%	12,526	+0.572%
2026-04-21	10.4000	10.410000	10.3900	10.4100	+0.192%	5,837	+1.345%
2026-04-20	10.4700	10.470000	10.3866	10.3900	-0.655%	17,484	+1.540%
2026-04-17	10.4550	10.510000	10.4200	10.4585	+0.177%	22,596	+0.875%
2026-04-16	10.5000	10.500000	10.4100	10.4400	+0.385%	4,393	+1.054%
2026-04-15	10.5100	10.510000	10.3969	10.4000	-0.048%	23,157	+1.442%
2026-04-14	10.4100	10.410000	10.3900	10.4050	-0.240%	5,730	+1.394%
2026-04-13	10.4400	10.460000	10.4200	10.4300	0.000%	23,153	+1.151%
2026-04-10	10.4450	10.490000	10.4100	10.4300	-0.382%	17,699	+1.151%
2026-04-09	10.3800	10.498000	10.3600	10.4700	+0.964%	92,065	+0.764%
2026-04-08	10.3700	10.410000	10.3700	10.3700	0.000%	37,370	+1.736%
2026-04-07	10.3700	10.375000	10.3700	10.3700	+0.097%	59,077	+1.736%
2026-04-06	10.3700	10.390000	10.3600	10.3600	-0.096%	65,245	+1.834%
2026-04-02	10.3900	10.390000	10.3600	10.3700	0.000%	22,694	+1.736%
2026-04-01	10.3900	10.390000	10.3600	10.3700	-0.192%	18,907	+1.736%
2026-03-31	10.3656	10.400000	10.3600	10.3900	+0.193%	145,545	+1.540%
2026-03-30	10.3700	10.380000	10.3600	10.3700	+0.097%	44,021	+1.736%
2026-03-27	10.3600	10.380000	10.3500	10.3600	0.000%	148,600	+1.834%
2026-03-26	10.3750	10.380000	10.3500	10.3600	0.000%	81,053	+1.834%
2026-03-25	10.3700	10.400000	10.3500	10.3600	-0.096%	14,466	+1.834%
2026-03-24	10.3700	10.370000	10.3400	10.3700	+0.193%	32,879	+1.736%
2026-03-23	10.3500	10.365000	10.3200	10.3500	+0.194%	154,210	+1.932%
2026-03-20	10.3700	10.390000	10.3100	10.3300	-0.193%	252,749	+2.130%
2026-03-19	10.3400	10.370000	10.3400	10.3500	-0.241%	22,990	+1.932%
2026-03-18	10.3501	10.390000	10.3500	10.3750	+0.145%	24,009	+1.687%
2026-03-17	10.3900	10.390000	10.3400	10.3600	+0.193%	53,615	+1.834%
2026-03-16	10.3100	10.375000	10.3100	10.3400	+0.291%	41,346	+2.031%
2026-03-13	10.4000	10.430000	10.3100	10.3100	-0.865%	184,806	+2.328%
2026-03-12	10.4300	10.460000	10.3600	10.4000	0.000%	47,787	+1.442%
2026-03-11	10.4000	10.410000	10.3700	10.4000	+0.289%	37,765	+1.442%
2026-03-10	10.4200	10.420000	10.3600	10.3700	-0.192%	149,729	+1.736%
2026-03-09	10.4000	10.425000	10.3500	10.3900	0.000%	69,099	+1.540%
2026-03-06	10.4200	10.440000	10.3800	10.3900	+0.193%	62,035	+1.540%
2026-03-05	10.3900	10.420000	10.3500	10.3700	-0.192%	279,361	+1.736%
2026-03-04	10.3900	10.430000	10.3500	10.3900	0.000%	39,638	+1.540%
2026-03-03	10.3800	10.420000	10.3300	10.3900	0.000%	474,173	+1.540%
2026-03-02	10.5000	10.500000	10.3400	10.3900	-0.859%	196,281	+1.540%
2026-02-27	10.6100	10.650000	10.4000	10.4800	-1.132%	946,309	+0.668%
2026-02-26	10.6700	10.695000	10.5800	10.6000	-0.094%	30,865	-0.472%
2026-02-25	10.7200	10.720000	10.5500	10.6100	-0.748%	54,497	-0.566%
2026-02-24	10.7172	10.720000	10.6800	10.6900	-0.047%	58,989	-1.310%
2026-02-23	10.7000	10.710000	10.6501	10.6950	-0.047%	45,071	-1.356%
2026-02-20	10.7060	10.720000	10.6850	10.7000	+0.187%	15,072	-1.402%
2026-02-19	10.7400	10.740000	10.6700	10.6800	-0.094%	51,204	-1.217%
2026-02-18	10.6840	10.740000	10.6700	10.6900	-0.280%	44,190	-1.310%
2026-02-17	10.7300	10.730000	10.6750	10.7200	+0.187%	41,027	-1.586%
2026-02-13	10.6800	10.730000	10.6502	10.7000	+0.659%	57,852	-1.402%
2026-02-12	11.0000	11.000000	10.5200	10.6300	-2.656%	472,562	-0.753%
2026-02-11	10.9000	10.990000	10.8550	10.9200	+0.275%	56,245	-3.388%
2026-02-10	11.0000	11.060000	10.8900	10.8900	-0.457%	57,183	-3.122%
2026-02-09	11.2400	11.440000	10.8900	10.9400	+2.148%	987,278	-3.565%
2026-02-06	10.6200	10.800000	10.6000	10.7100	+0.847%	52,392	-1.494%
2026-02-05	10.7000	11.149900	10.6200	10.6200	-1.117%	797,024	-0.659%
2026-02-04	10.4700	10.770000	10.4500	10.7400	+2.579%	265,879	-1.769%
2026-02-03	10.5300	10.530000	10.4200	10.4700	-0.570%	85,458	+0.764%
2026-02-02	10.5300	10.540000	10.5000	10.5300	-0.095%	116,276	+0.190%
2026-01-30	10.6000	10.600000	10.5200	10.5400	0.000%	30,802	+0.095%
2026-01-29	10.6100	10.645000	10.5300	10.5400	-1.126%	31,051	+0.095%
2026-01-28	10.6500	10.725000	10.6000	10.6600	-0.281%	30,253	-1.032%
2026-01-27	10.7176	10.739300	10.6500	10.6900	+0.470%	18,123	-1.310%
2026-01-26	10.5801	10.650000	10.5800	10.6400	+0.377%	49,663	-0.846%
2026-01-23	10.6550	10.672000	10.5700	10.6000	+0.284%	55,676	-0.472%
2026-01-22	10.6400	10.665200	10.5200	10.5700	0.000%	104,557	-0.189%
2026-01-21	10.5300	10.640000	10.5100	10.5700	-0.283%	78,708	-0.189%
2026-01-20	10.6700	10.700000	10.5350	10.6000	-0.376%	134,226	-0.472%
2026-01-16	10.6800	10.810000	10.5700	10.6400	-1.754%	247,505	-0.846%
2026-01-15	10.8600	10.900000	10.6605	10.8300	+0.092%	43,512	-2.585%
2026-01-14	10.7000	10.870000	10.6750	10.8200	+0.651%	34,513	-2.495%
2026-01-13	10.8500	10.853000	10.6500	10.7500	-0.678%	33,943	-1.860%
2026-01-12	10.7500	10.850000	10.6000	10.8234	+0.031%	77,138	-2.526%
2026-01-09	10.7100	10.840000	10.6800	10.8200	+0.278%	15,264	-2.495%
2026-01-08	10.7900	10.840000	10.7900	10.7900	-0.369%	8,653	-2.224%
2026-01-07	10.7500	10.850000	10.7000	10.8300	+0.557%	9,110	-2.585%
2026-01-06	10.6000	10.840000	10.6000	10.7700	+0.560%	71,473	-2.043%
2026-01-05	10.6100	10.743000	10.6100	10.7100	+0.093%	24,267	-1.494%
2026-01-02	10.6500	10.709900	10.6300	10.7000	+0.469%	56,197	-1.402%
2025-12-31	10.5900	10.731500	10.5900	10.6500	+0.567%	56,489	-0.939%
2025-12-30	10.7300	10.730000	10.5200	10.5900	-0.843%	79,206	-0.378%
2025-12-29	10.6400	10.750000	10.6400	10.6800	-0.094%	14,232	-1.217%
2025-12-26	10.7100	10.750000	10.6449	10.6900	-0.558%	37,229	-1.310%
2025-12-24	10.7900	10.790000	10.6200	10.7500	+0.280%	23,109	-1.860%
2025-12-23	10.5500	10.810000	10.5200	10.7200	+1.228%	232,335	-1.586%
2025-12-22	10.5900	10.630000	10.5200	10.5900	-0.189%	31,651	-0.378%
2025-12-19	10.5800	10.680000	10.5600	10.6100	+0.951%	104,840	-0.566%
2025-12-18	10.6000	10.600000	10.5000	10.5100	-0.043%	46,973	+0.381%
2025-12-17	10.5156	10.570000	10.4701	10.5145	+0.138%	26,120	+0.338%
2025-12-16	10.5000	10.570000	10.5000	10.5000	-0.095%	56,507	+0.476%
2025-12-15	10.5500	10.570000	10.5100	10.5100	-0.431%	64,845	+0.381%
2025-12-12	10.5800	10.580000	10.5100	10.5555	+0.242%	75,008	-0.052%
2025-12-11	10.5000	10.550000	10.5000	10.5300	-0.378%	22,604	+0.190%
2025-12-10	10.5000	10.570000	10.5000	10.5700	+0.475%	95,945	-0.189%
2025-12-09	10.5200	10.570000	10.5100	10.5200	-0.068%	40,571	+0.285%
2025-12-08	10.5800	10.580000	10.5000	10.5272	-0.121%	75,608	+0.217%
2025-12-05	10.5100	10.600000	10.5000	10.5400	+0.339%	62,623	+0.095%
2025-12-04	10.5235	10.540100	10.4683	10.5044	-0.338%	36,388	+0.434%
2025-12-03	10.4625	10.550000	10.4100	10.5400	+0.285%	137,449	+0.095%
2025-12-02	10.5300	10.559900	10.4650	10.5100	-0.568%	114,746	+0.381%
2025-12-01	10.6200	10.740000	10.4600	10.5700	-1.030%	155,684	-0.189%
2025-11-28	10.7100	10.710000	10.6500	10.6800	-0.046%	7,011	-1.217%
2025-11-26	10.7700	10.770000	10.6342	10.6849	-0.001%	67,255	-1.263%
2025-11-25	10.7300	10.765000	10.6200	10.6850	+0.235%	60,212	-1.263%
2025-11-24	10.7250	10.780000	10.6100	10.6600	+0.661%	28,205	-1.032%
2025-11-21	10.7400	10.740000	10.5200	10.5900	-0.282%	174,368	-0.378%
2025-11-20	10.8700	11.005000	10.6100	10.6200	-2.747%	111,958	-0.659%
2025-11-19	10.9400	10.940000	10.8300	10.9200	+0.460%	59,705	-3.388%
2025-11-18	10.8000	10.990000	10.8000	10.8700	-0.549%	25,546	-2.944%
2025-11-17	10.9600	11.165000	10.9200	10.9300	-1.086%	55,685	-3.477%
2025-11-14	11.0700	11.125000	11.0000	11.0500	-0.361%	108,655	-4.525%
2025-11-13	11.1520	11.190000	11.0000	11.0900	-0.270%	142,696	-4.869%
2025-11-12	11.2500	11.300000	11.0575	11.1200	0.000%	50,542	-5.126%
2025-11-11	10.9000	11.190000	10.9000	11.1200	+0.999%	121,420	-5.126%
2025-11-10	10.9500	11.049900	10.9500	11.0100	+0.548%	24,597	-4.178%
2025-11-07	10.9000	10.970000	10.8000	10.9500	-0.091%	79,465	-3.653%
2025-11-06	11.0200	11.050000	10.8700	10.9600	-0.725%	101,401	-3.741%
2025-11-05	10.9500	11.041600	10.9500	11.0400	+0.638%	50,780	-4.438%
2025-11-04	10.8700	11.050000	10.8700	10.9700	+0.642%	211,938	-3.829%
2025-11-03	10.9400	10.960000	10.9000	10.9000	-0.457%	101,333	-3.211%
2025-10-31	10.9700	11.090000	10.7800	10.9500	-0.545%	365,167	-3.653%
2025-10-30	11.0500	11.160000	10.9600	11.0100	-0.091%	187,003	-4.178%
2025-10-29	11.2700	11.270000	10.9500	11.0200	-2.131%	216,736	-4.265%
2025-10-28	11.1700	11.260000	11.0901	11.2600	+1.533%	269,877	-6.306%
2025-10-27	11.0600	11.140000	11.0001	11.0900	+0.362%	129,646	-4.869%
2025-10-24	11.1500	11.190000	11.0000	11.0500	-0.719%	56,798	-4.525%
2025-10-23	11.0900	11.150000	11.0400	11.1300	+0.180%	85,864	-5.211%
2025-10-22	11.0800	11.190000	11.0000	11.1100	-0.715%	78,952	-5.041%
2025-10-21	11.2300	11.294600	11.0450	11.1900	+0.089%	119,938	-5.719%
2025-10-20	11.3900	11.390000	11.0000	11.1800	-0.089%	136,538	-5.635%
2025-10-17	11.1400	11.350000	11.0000	11.1900	-0.089%	190,491	-5.719%
2025-10-16	11.6900	11.690000	11.0703	11.2000	-2.098%	270,846	-5.804%
2025-10-15	11.8600	11.860000	11.4000	11.4400	-1.803%	371,540	-7.780%
2025-10-14	11.4500	11.700000	11.4000	11.6500	+2.373%	623,346	-9.442%
2025-10-13	11.4700	11.499700	11.1250	11.3800	+1.066%	426,872	-7.293%
2025-10-10	11.5600	11.560000	11.1000	11.2600	-1.659%	296,661	-6.306%
2025-10-09	11.5000	11.699900	11.4000	11.4500	+0.527%	1,629,645	-7.860%
2025-10-08	10.7500	12.270000	10.7345	11.3900	+6.052%	3,490,277	-7.375%
2025-10-07	10.6998	10.800000	10.6998	10.7400	-0.279%	34,128	-1.769%
2025-10-06	10.7650	10.850000	10.7101	10.7700	+0.233%	112,790	-2.043%
2025-10-03	10.6800	10.800000	10.6800	10.7450	+0.421%	167,265	-1.815%
2025-10-02	10.7200	10.750000	10.6900	10.7000	+0.187%	196,793	-1.402%
2025-10-01	10.7100	10.730000	10.6800	10.6800	-0.280%	145,628	-1.217%
2025-09-30	10.6200	10.720000	10.6200	10.7100	+0.093%	394,839	-1.494%
2025-09-29	10.6800	10.720000	10.6573	10.7000	+0.469%	922,474	-1.402%
2025-09-26	10.7183	10.750000	10.6200	10.6500	-0.746%	626,476	-0.939%
2025-09-25	10.6000	10.770000	10.6000	10.7300	+5.923%	6,478,325	-1.678%
2025-09-24	10.1300	10.130000	10.1300	10.1300	0.000%	4,219	+4.146%
2025-09-23	10.1300	10.130000	10.1300	10.1300	0.000%	1,349	+4.146%
2025-09-22	10.1300	10.130000	10.1300	10.1300	0.000%	1,337	+4.146%
2025-09-19	10.1300	10.130000	10.1298	10.1300	0.000%	1,514	+4.146%
2025-09-17	10.1250	10.130000	10.1250	10.1300	+0.099%	50,369	+4.146%
2025-09-16	10.1200	10.120000	10.1200	10.1200	0.000%	25,150	+4.249%
2025-09-15	10.1200	10.120000	10.1200	10.1200	+0.099%	1,151	+4.249%
2025-09-12	10.1100	10.110000	10.1100	10.1100	0.000%	159	+4.352%
2025-09-11	10.1100	10.110000	10.1100	10.1100	0.000%	12,042	+4.352%
2025-09-10	10.1100	10.110000	10.1100	10.1100	-0.161%	2,024	+4.352%
2025-09-09	10.1200	10.126300	10.1200	10.1263	+0.062%	145,018	+4.184%
2025-09-05	10.1200	10.120000	10.1200	10.1200	0.000%	1,351	+4.249%
2025-09-04	10.1200	10.120000	10.1200	10.1200	-0.099%	185,993	+4.249%
2025-08-28	10.1300	10.130000	10.1300	10.1300	0.000%	508	+4.146%
2025-08-27	10.1300	10.130000	10.1300	10.1300	+0.198%	813	+4.146%
2025-08-26	10.1200	10.129500	10.1100	10.1100	-0.148%	273,554	+4.352%
2025-08-25	10.1700	10.170000	10.1250	10.1250	-0.018%	1,559	+4.198%
2025-08-21	10.1300	10.130000	10.1268	10.1268	-0.229%	436	+4.179%
2025-08-20	10.1500	10.150000	10.1500	10.1500	+0.296%	487	+3.941%
2025-08-19	10.1200	10.120000	10.1200	10.1200	0.000%	240	+4.249%
2025-08-14	10.1200	10.120000	10.1200	10.1200	-0.099%	5,626	+4.249%
2025-08-13	10.1500	10.150000	10.1300	10.1300	+0.163%	50,120	+4.146%
2025-08-07	10.1135	10.113500	10.1135	10.1135	+0.035%	1,772	+4.316%
2025-08-01	10.1100	10.110000	10.1100	10.1100	-0.296%	3,527	+4.352%
2025-07-31	10.1300	10.140000	10.1300	10.1400	+0.099%	32,063	+4.043%
2025-07-29	10.1100	10.130000	10.1100	10.1300	-0.099%	641	+4.146%
2025-07-28	10.1400	10.140000	10.1400	10.1400	+0.099%	232	+4.043%
2025-07-25	10.1300	10.130000	10.1300	10.1300	0.000%	360	+4.146%
2025-07-24	10.1300	10.130000	10.1300	10.1300	0.000%	254	+4.146%
2025-07-23	10.1200	10.130000	10.1200	10.1300	0.000%	662	+4.146%
2025-07-22	10.1300	10.145000	10.1300	10.1300	-0.197%	197,354	+4.146%
2025-07-21	10.0800	10.270000	10.0800	10.1500	+0.694%	32,450	+3.941%
2025-07-18	10.0600	10.100000	10.0600	10.0800	+0.099%	10,793	+4.663%
2025-07-17	10.0900	10.090000	10.0700	10.0700	0.000%	470	+4.767%
2025-07-16	10.0600	10.090000	10.0600	10.0700	0.000%	2,519	+4.767%
2025-07-15	10.0800	10.080000	10.0700	10.0700	-0.198%	100,273	+4.767%
2025-07-14	10.1000	10.100000	10.0600	10.0900	0.000%	101,774	+4.559%
2025-07-11	10.0800	10.090000	10.0800	10.0900	+0.099%	23,953	+4.559%
2025-07-10	10.0800	10.090000	10.0800	10.0800	-0.099%	1,085	+4.663%
2025-07-09	10.0800	10.090000	10.0800	10.0900	0.000%	2,570	+4.559%
2025-07-08	10.0800	10.090000	10.0800	10.0900	0.000%	441	+4.559%
2025-07-07	10.0700	10.090000	10.0700	10.0900	0.000%	406,682	+4.559%
2025-07-03	10.0900	10.090000	10.0900	10.0900	0.000%	10,701	+4.559%
2025-07-02	10.0800	10.090000	10.0700	10.0900	+0.199%	104,925	+4.559%
2025-07-01	10.0700	10.080000	10.0699	10.0700	-0.198%	99,728	+4.767%
2025-06-30	10.0751	10.100000	10.0751	10.0900	+0.199%	2,489	+4.559%
2025-06-27	10.0862	10.086200	10.0700	10.0700	0.000%	5,803	+4.767%
2025-06-26	10.0600	10.080000	10.0600	10.0700	-0.099%	12,080	+4.767%
2025-06-25	10.1000	10.100000	10.0600	10.0800	-0.346%	20,635	+4.663%
2025-06-24	10.1100	10.130000	10.1100	10.1150	+0.198%	11,022	+4.301%
2025-06-23	10.0800	10.110000	10.0800	10.0950	-0.148%	5,533	+4.507%
2025-06-20	10.1000	10.465000	10.0900	10.1100	+0.198%	33,909	+4.352%
2025-06-18	10.0900	10.090000	10.0900	10.0900	+0.298%	116,457	+4.559%
2025-06-17	10.0800	10.080000	10.0600	10.0600	-0.297%	5,547	+4.871%
2025-06-16	10.0900	10.090000	10.0900	10.0900	+0.099%	1,161	+4.559%
2025-06-13	10.0800	10.080000	10.0800	10.0800	+0.199%	1,127	+4.663%
2025-06-12	10.0700	10.080000	10.0600	10.0600	-0.099%	339,592	+4.871%
2025-06-11	10.0600	10.070000	10.0600	10.0700	+0.099%	1,539	+4.767%
2025-06-10	10.0700	10.070000	10.0550	10.0600	-0.099%	71,131	+4.871%
2025-06-09	10.0500	10.160000	10.0400	10.0700	+0.099%	330,736	+4.767%
2025-06-06	10.0323	10.060000	10.0323	10.0600	+0.199%	20,102	+4.871%
2025-06-05	10.0500	10.050000	10.0400	10.0400	-0.100%	22,082	+5.080%
2025-06-04	10.0450	10.050000	10.0450	10.0500	+0.100%	2,267	+4.975%
2025-06-03	10.0100	10.040000	10.0100	10.0400	+0.300%	229,957	+5.080%
2025-06-02	10.0050	10.010000	10.0050	10.0100	+0.100%	73,506	+5.395%
2025-05-30	10.0000	10.000000	9.9800	10.0000	+0.200%	904,011	+5.500%
2025-05-29	10.0000	10.000000	9.9800	9.9800	-0.200%	2,647	+5.711%
2025-05-28	9.9886	10.000000	9.9850	10.0000	+0.150%	255,909	+5.500%
2025-05-27	9.9850	9.985000	9.9850	9.9850	-0.050%	30,060	+5.658%
2025-05-23	9.9800	9.990000	9.9800	9.9900	+0.100%	106,791	+5.606%
2025-05-22	9.9800	9.990000	9.9800	9.9800	0.000%	492,122	+5.711%
2025-05-21	9.9800	9.980000	9.9800	9.9800	-0.100%	250,011	+5.711%
2025-05-19	9.9900	9.990000	9.9900	9.9900	0.000%	11,071	+5.606%
2025-05-16	9.9800	10.010000	9.9800	9.9900	0.000%	1,003,812	+5.606%

.dark-mode .DqNV4K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqNV4K{ color: #333333; background-color: white; border: 2px solid #333333; }TVATexas Ventures Acquisition III Corp Class Astock NASDAQ

TVA
Texas Ventures Acquisition III Corp Class A
stock NASDAQ