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
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
8th May 2026 (Fri) 0.55 0.55 0.5495 0.55 11,559
7th May 2026 (Thu) 0.58 0.58 0.55 0.55 0
6th May 2026 (Wed) 0.58 0.58 0.5501 0.5501 0
5th May 2026 (Tue) 0.58 0.58 0.58 0.58 200
4th May 2026 (Mon) 0.4909 0.4909 0.4909 0.50 400
1st May 2026 (Fri) 0.53 0.5402 0.53 0.5402 0
30th Apr 2026 (Thu) 0.53 0.5599 0.53 0.5599 66
29th Apr 2026 (Wed) 0.53 0.53 0.525 0.525 60
28th Apr 2026 (Tue) 0.53 0.53 0.53 0.55 2
27th Apr 2026 (Mon) 0.57 0.57 0.57 0.55 100
24th Apr 2026 (Fri) 0.502 0.537 0.502 0.537 3
23rd Apr 2026 (Thu) 0.502 0.502 0.502 0.50 1,700
22nd Apr 2026 (Wed) 0.50 0.55 0.50 0.5011 1,595
21st Apr 2026 (Tue) 0.50 0.50 0.50 0.49 100
20th Apr 2026 (Mon) 0.50 0.5099 0.50 0.5099 0
17th Apr 2026 (Fri) 0.50 0.50 0.48 0.48 356
16th Apr 2026 (Thu) 0.495 0.495 0.47 0.49 1,720
15th Apr 2026 (Wed) 0.48 0.48 0.48 0.48 700
14th Apr 2026 (Tue) 0.48 0.48 0.475 0.475 0
13th Apr 2026 (Mon) 0.48 0.4949 0.48 0.4949 0
10th Apr 2026 (Fri) 0.48 0.48 0.48 0.48 300
9th Apr 2026 (Thu) 0.50 0.50 0.50 0.50 600
8th Apr 2026 (Wed) 0.498 0.498 0.494 0.498 600
7th Apr 2026 (Tue) 0.4582 0.48 0.4582 0.48 0
6th Apr 2026 (Mon) 0.4582 0.48 0.4582 0.48 40
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
FTSE 100 Latest
Value10,443.47
Change11.13