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
28th Sep 2026 (Mon) 0.215 0.215 0.21 0.21 188
25th Sep 2026 (Fri) 0.215 0.215 0.215 0.2195 201
24th Sep 2026 (Thu) 0.2211 0.2211 0.2211 0.2198 0
23rd Sep 2026 (Wed) 0.2211 0.2211 0.2211 0.23 303
22nd Sep 2026 (Tue) 0.235 0.235 0.221 0.221 0
21st Sep 2026 (Mon) 0.235 0.235 0.228 0.228 2,093
18th Sep 2026 (Fri) 0.2779 0.2779 0.24 0.24 0
17th Sep 2026 (Thu) 0.2779 0.2779 0.2499 0.2499 0
16th Sep 2026 (Wed) 0.2779 0.2779 0.25 0.25 0
15th Sep 2026 (Tue) 0.2779 0.2779 0.25 0.25 3,800
14th Sep 2026 (Mon) 0.25 0.25 0.25 0.2499 300
11th Sep 2026 (Fri) 0.26 0.26 0.26 0.26 2,500
10th Sep 2026 (Thu) 0.27 0.27 0.266 0.265 200
9th Sep 2026 (Wed) 0.2723 0.2723 0.27 0.27 321
8th Sep 2026 (Tue) 0.3107 0.3107 0.2601 0.275 4,588
7th Sep 2026 (Mon) 0.33 0.33 0.31 0.3106 4,257
4th Sep 2026 (Fri) 0.33 0.33 0.31 0.3106 4,257
3rd Sep 2026 (Thu) 0.42 0.42 0.315 0.32 32,943
2nd Sep 2026 (Wed) 0.36 0.40 0.36 0.40 0
1st Sep 2026 (Tue) 0.36 0.4285 0.36 0.4285 0
31st Aug 2026 (Mon) 0.36 0.4285 0.36 0.4285 77
28th Aug 2026 (Fri) 0.36 0.36 0.3301 0.3301 0
27th Aug 2026 (Thu) 0.36 0.36 0.3301 0.3301 0
26th Aug 2026 (Wed) 0.36 0.36 0.3301 0.3301 43
25th Aug 2026 (Tue) 0.36 0.40 0.36 0.40 0
24th Aug 2026 (Mon) 0.36 0.36 0.3564 0.3564 0
21st Aug 2026 (Fri) 0.36 0.36 0.36 0.36 200
20th Aug 2026 (Thu) 0.4501 0.4501 0.34 0.34 0
19th Aug 2026 (Wed) 0.4501 0.4501 0.34 0.34 0
18th Aug 2026 (Tue) 0.4501 0.4501 0.4001 0.33 200
17th Aug 2026 (Mon) 0.4782 0.4782 0.4605 0.4605 27
14th Aug 2026 (Fri) 0.4782 0.4782 0.47 0.47 249
13th Aug 2026 (Thu) 0.5306 0.54 0.5306 0.54 1,200
12th Aug 2026 (Wed) 0.56 0.56 0.56 0.56 50
11th Aug 2026 (Tue) 0.56 0.5886 0.56 0.5886 0
10th Aug 2026 (Mon) 0.56 0.5886 0.56 0.5886 0
7th Aug 2026 (Fri) 0.56 0.5886 0.56 0.5886 0
6th Aug 2026 (Thu) 0.56 0.5886 0.56 0.5886 1,022
5th Aug 2026 (Wed) 0.5886 0.5886 0.5886 0.5886 0
4th Aug 2026 (Tue) 0.5886 0.5886 0.5886 0.5886 0
3rd Aug 2026 (Mon) 0.5886 0.5886 0.5886 0.5886 5
31st Jul 2026 (Fri) 0.55 0.55 0.5388 0.5388 4
30th Jul 2026 (Thu) 0.55 0.55 0.5388 0.5388 0
29th Jul 2026 (Wed) 0.55 0.55 0.55 0.5925 14
FTSE 100 Latest
Value10,684.88
Change-10.37