Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Texas Ventures (TVACW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.4582 0.50 0.4582 0.50 0
2nd Apr 2026 (Thu) 0.4582 0.50 0.4582 0.50 0
1st Apr 2026 (Wed) 0.53 0.53 0.53 0.482 334
31st Mar 2026 (Tue) 0.50 0.50 0.4591 0.4591 2,427
30th Mar 2026 (Mon) 0.50 0.50 0.50 0.48 5
27th Mar 2026 (Fri) 0.498 0.498 0.498 0.498 802
26th Mar 2026 (Thu) 0.4005 0.479 0.4005 0.479 0
25th Mar 2026 (Wed) 0.4005 0.4498 0.4005 0.47 1,600
24th Mar 2026 (Tue) 0.4499 0.4499 0.4499 0.4499 202
23rd Mar 2026 (Mon) 0.4194 0.451 0.36 0.4599 1,410
20th Mar 2026 (Fri) 0.53 0.53 0.495 0.48 525
19th Mar 2026 (Thu) 0.5499 0.5499 0.5429 0.5429 0
18th Mar 2026 (Wed) 0.5499 0.5601 0.5499 0.5601 0
17th Mar 2026 (Tue) 0.5499 0.5499 0.5499 0.55 0
16th Mar 2026 (Mon) 0.5266 0.54 0.5266 0.54 36
13th Mar 2026 (Fri) 0.5266 0.579 0.50 0.579 3,700
12th Mar 2026 (Thu) 0.65 0.6599 0.65 0.6599 0
11th Mar 2026 (Wed) 0.65 0.65 0.60 0.60 0
10th Mar 2026 (Tue) 0.65 0.65 0.63 0.62 3,431
9th Mar 2026 (Mon) 0.60 0.66 0.60 0.66 1
6th Mar 2026 (Fri) 0.60 0.60 0.60 0.678 670
5th Mar 2026 (Thu) 0.6075 0.6075 0.60 0.60 0
4th Mar 2026 (Wed) 0.6075 0.6235 0.6075 0.6235 0
3rd Mar 2026 (Tue) 0.6075 0.6075 0.6075 0.5506 1
2nd Mar 2026 (Mon) 0.905 0.905 0.66 0.66 0
27th Feb 2026 (Fri) 0.905 0.905 0.6574 0.655 7,504
26th Feb 2026 (Thu) 0.822 0.89 0.822 0.89 0
25th Feb 2026 (Wed) 0.822 0.89 0.822 0.89 0
24th Feb 2026 (Tue) 0.822 0.89 0.822 0.89 0
23rd Feb 2026 (Mon) 0.822 0.822 0.822 0.89 310
20th Feb 2026 (Fri) 0.90 0.90 0.89 0.89 370
19th Feb 2026 (Thu) 0.90 0.90 0.90 0.90 0
18th Feb 2026 (Wed) 0.90 0.95 0.90 0.95 4,597
17th Feb 2026 (Tue) 0.95 0.95 0.95 0.95 0
16th Feb 2026 (Mon) 0.95 1.00 0.95 1.00 18
13th Feb 2026 (Fri) 0.95 1.00 0.95 1.00 18
12th Feb 2026 (Thu) 0.95 0.95 0.95 0.9999 504
11th Feb 2026 (Wed) 1.05 1.05 1.00 1.00 4
10th Feb 2026 (Tue) 1.05 1.05 1.00 0.95 2,881
9th Feb 2026 (Mon) 0.91 1.10 0.91 1.09 5,611
6th Feb 2026 (Fri) 0.88 0.88 0.88 0.8898 100
FTSE 100 Latest
Value10,436.29
Change71.50