Texas Ventures Acquisitio... (TVA)
NASDAQ: TVA
· Real-Time Price · USD
10.74
0.04 (0.37%)
At close: Oct 03, 2025, 3:59 PM
10.74
0.00%
After-hours: Oct 03, 2025, 04:00 PM EDT
TVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.71 | 10.80 | 10.70 | 10.74 | 10.75 | 0.37% | 166,714 |
| Oct 2, 2025 | 10.72 | 10.75 | 10.69 | 10.70 | 10.70 | 0.19% | 196,800 |
| Oct 1, 2025 | 10.71 | 10.73 | 10.68 | 10.68 | 10.68 | -0.28% | 145,627 |
| Sep 30, 2025 | 10.62 | 10.72 | 10.62 | 10.71 | 10.71 | 0.09% | 394,800 |
| Sep 29, 2025 | 10.68 | 10.72 | 10.66 | 10.70 | 10.70 | 0.47% | 922,500 |
| Sep 26, 2025 | 10.72 | 10.75 | 10.62 | 10.65 | 10.65 | -0.75% | 626,400 |
| Sep 25, 2025 | 10.60 | 10.77 | 10.60 | 10.73 | 10.73 | 5.92% | 6,478,300 |
| Sep 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | 4,200 |
| Sep 23, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | 1,574 |
| Sep 22, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | 2,609 |
| Sep 19, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | 1,511 |
| Sep 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | 50,368 |
| Sep 17, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% | 50,400 |
| Sep 16, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.00% | 25,200 |
| Sep 15, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 1,200 |
| Sep 12, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.00% | 200 |
| Sep 11, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.00% | 12,040 |
| Sep 10, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.20% | 2,024 |
| Sep 9, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 0.10% | 145,157 |
| Sep 8, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.00% | 11 |
Page 1 of 5