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
10th Jul 2026 (Fri) 0.75 0.75 0.7275 0.7275 0
9th Jul 2026 (Thu) 0.75 0.82 0.75 0.83 727
8th Jul 2026 (Wed) 0.70 0.80 0.70 0.80 5,068
7th Jul 2026 (Tue) 0.5976 0.61 0.5976 0.61 538
6th Jul 2026 (Mon) 0.53 0.5504 0.53 0.5504 0
3rd Jul 2026 (Fri) 0.53 0.5504 0.53 0.5504 0
2nd Jul 2026 (Thu) 0.53 0.5504 0.53 0.5504 0
1st Jul 2026 (Wed) 0.53 0.5302 0.53 0.5302 0
30th Jun 2026 (Tue) 0.53 0.5302 0.53 0.5302 0
29th Jun 2026 (Mon) 0.53 0.53 0.53 0.53 0
26th Jun 2026 (Fri) 0.53 0.5486 0.53 0.5487 0
25th Jun 2026 (Thu) 0.52 0.52 0.52 0.51 0
24th Jun 2026 (Wed) 0.50 0.50 0.50 0.50 0
23rd Jun 2026 (Tue) 0.52 0.52 0.50 0.50 300
22nd Jun 2026 (Mon) 0.52 0.52 0.52 0.52 0
19th Jun 2026 (Fri) 0.52 0.52 0.52 0.52 888
18th Jun 2026 (Thu) 0.52 0.52 0.52 0.52 888
17th Jun 2026 (Wed) 0.4246 0.52 0.4246 0.52 0
16th Jun 2026 (Tue) 0.4246 0.51 0.4246 0.51 78
15th Jun 2026 (Mon) 0.4246 0.50 0.4246 0.50 0
12th Jun 2026 (Fri) 0.4246 0.50 0.4246 0.50 0
11th Jun 2026 (Thu) 0.4246 0.4246 0.4016 0.4102 0
10th Jun 2026 (Wed) 0.325 0.40 0.32 0.38 3,225
9th Jun 2026 (Tue) 0.5002 0.5028 0.5002 0.5028 0
8th Jun 2026 (Mon) 0.5002 0.5178 0.5002 0.5178 0
5th Jun 2026 (Fri) 0.5002 0.5002 0.50 0.5001 0
4th Jun 2026 (Thu) 0.5129 0.513 0.5129 0.52 200
3rd Jun 2026 (Wed) 0.57 0.57 0.5471 0.5471 50
2nd Jun 2026 (Tue) 0.57 0.57 0.57 0.5891 1,113
1st Jun 2026 (Mon) 0.5199 0.55 0.5199 0.55 190
29th May 2026 (Fri) 0.5199 0.60 0.5199 0.60 821
28th May 2026 (Thu) 0.5394 0.5494 0.52 0.52 1,792
27th May 2026 (Wed) 0.55 0.55 0.515 0.515 0
26th May 2026 (Tue) 0.55 0.55 0.51 0.51 0
25th May 2026 (Mon) 0.55 0.55 0.53 0.5055 2,596
22nd May 2026 (Fri) 0.55 0.55 0.53 0.5055 2,596
21st May 2026 (Thu) 0.53 0.54 0.53 0.54 0
20th May 2026 (Wed) 0.53 0.53 0.53 0.54 56
19th May 2026 (Tue) 0.60 0.60 0.53 0.53 0
18th May 2026 (Mon) 0.60 0.60 0.56 0.56 69
15th May 2026 (Fri) 0.60 0.60 0.55 0.55 0
14th May 2026 (Thu) 0.60 0.60 0.57 0.57 0
13th May 2026 (Wed) 0.60 0.60 0.51 0.51 0
12th May 2026 (Tue) 0.60 0.60 0.55 0.55 0
11th May 2026 (Mon) 0.60 0.60 0.59 0.55 1,203
FTSE 100 Latest
Value10,497.29
Change24.84