Grupo Televisa, S.A.B. (TV)
NYSE: TV · Real-Time Price · USD
1.970
0.00 (0.00%)
Jun 3, 2025, 10:20 AM - Market open
Grupo Televisa, S.A.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1.92 | 1.97 | 1.89 | 1.97 | 1.97 | 3.14% | 2,024,629 |
| May 30, 2025 | 1.92 | 1.98 | 1.86 | 1.91 | 1.91 | -4.02% | 3,496,421 |
| May 29, 2025 | 2.02 | 2.02 | 1.98 | 1.99 | 1.90 | -1.00% | 2,354,553 |
| May 28, 2025 | 2.00 | 2.04 | 1.99 | 2.01 | 1.92 | - | 2,315,728 |
| May 27, 2025 | 2.04 | 2.07 | 2.01 | 2.01 | 1.92 | -0.50% | 1,268,252 |
| May 23, 2025 | 2.03 | 2.04 | 2.00 | 2.02 | 1.93 | -0.98% | 3,614,138 |
| May 22, 2025 | 2.06 | 2.11 | 2.04 | 2.04 | 1.95 | -1.92% | 2,588,058 |
| May 21, 2025 | 2.10 | 2.11 | 2.07 | 2.08 | 1.99 | -0.95% | 1,935,016 |
| May 20, 2025 | 2.03 | 2.11 | 2.03 | 2.10 | 2.01 | 3.45% | 1,609,812 |
| May 19, 2025 | 1.99 | 2.05 | 1.99 | 2.03 | 1.94 | 1.00% | 839,958 |
| May 16, 2025 | 2.02 | 2.04 | 1.99 | 2.01 | 1.92 | -0.99% | 1,066,870 |
| May 15, 2025 | 1.96 | 2.04 | 1.96 | 2.03 | 1.94 | 2.01% | 2,456,311 |
| May 14, 2025 | 1.84 | 1.99 | 1.84 | 1.99 | 1.90 | 8.15% | 2,781,656 |
| May 13, 2025 | 1.82 | 1.88 | 1.80 | 1.84 | 1.76 | 2.22% | 5,849,514 |
| May 12, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.72 | -0.55% | 1,368,155 |
| May 9, 2025 | 1.83 | 1.84 | 1.79 | 1.81 | 1.73 | - | 1,674,458 |
| May 8, 2025 | 1.82 | 1.83 | 1.76 | 1.81 | 1.73 | 0.56% | 2,012,078 |
| May 7, 2025 | 1.79 | 1.85 | 1.78 | 1.80 | 1.72 | 0.56% | 2,639,362 |
| May 6, 2025 | 1.71 | 1.80 | 1.67 | 1.79 | 1.71 | 4.68% | 2,233,575 |
| May 5, 2025 | 1.75 | 1.75 | 1.70 | 1.71 | 1.63 | -2.84% | 2,039,508 |
| May 2, 2025 | 1.77 | 1.79 | 1.72 | 1.76 | 1.68 | - | 2,811,435 |
| May 1, 2025 | 1.81 | 1.83 | 1.72 | 1.76 | 1.68 | -3.30% | 2,141,774 |
| Apr 30, 2025 | 1.73 | 1.82 | 1.69 | 1.82 | 1.74 | -3.70% | 4,094,220 |
| Apr 29, 2025 | 1.99 | 2.00 | 1.87 | 1.89 | 1.80 | -5.50% | 2,282,728 |
| Apr 28, 2025 | 1.99 | 2.05 | 1.99 | 2.00 | 1.91 | 0.50% | 1,512,478 |
| Apr 25, 2025 | 1.97 | 1.99 | 1.91 | 1.99 | 1.90 | 2.05% | 1,661,145 |
| Apr 24, 2025 | 1.93 | 1.97 | 1.89 | 1.95 | 1.86 | 0.52% | 1,139,392 |
| Apr 23, 2025 | 1.86 | 1.94 | 1.84 | 1.94 | 1.85 | 4.86% | 2,426,214 |
| Apr 22, 2025 | 1.85 | 1.87 | 1.79 | 1.85 | 1.77 | 2.21% | 2,513,690 |
| Apr 21, 2025 | 1.83 | 1.87 | 1.78 | 1.81 | 1.73 | -3.21% | 1,005,955 |
| Apr 17, 2025 | 1.78 | 1.88 | 1.77 | 1.87 | 1.79 | 5.65% | 2,376,555 |
| Apr 16, 2025 | 1.71 | 1.78 | 1.71 | 1.77 | 1.69 | 2.31% | 1,959,702 |
| Apr 15, 2025 | 1.72 | 1.75 | 1.70 | 1.73 | 1.65 | 0.58% | 1,285,863 |
| Apr 14, 2025 | 1.73 | 1.73 | 1.67 | 1.72 | 1.64 | 1.18% | 1,567,677 |
| Apr 11, 2025 | 1.68 | 1.70 | 1.61 | 1.70 | 1.62 | 3.03% | 2,216,968 |
| Apr 10, 2025 | 1.72 | 1.72 | 1.62 | 1.65 | 1.58 | -4.07% | 2,626,644 |
| Apr 9, 2025 | 1.58 | 1.74 | 1.55 | 1.72 | 1.64 | 7.50% | 2,741,568 |
| Apr 8, 2025 | 1.67 | 1.67 | 1.56 | 1.60 | 1.53 | -0.62% | 2,593,422 |
| Apr 7, 2025 | 1.63 | 1.72 | 1.56 | 1.61 | 1.54 | -3.01% | 3,231,730 |
| Apr 4, 2025 | 1.70 | 1.70 | 1.62 | 1.66 | 1.59 | -5.14% | 3,590,350 |
| Apr 3, 2025 | 1.74 | 1.80 | 1.73 | 1.75 | 1.67 | -1.13% | 2,202,904 |
| Apr 2, 2025 | 1.73 | 1.80 | 1.73 | 1.77 | 1.69 | - | 1,441,673 |
| Apr 1, 2025 | 1.74 | 1.78 | 1.69 | 1.77 | 1.69 | 1.14% | 1,262,538 |
| Mar 31, 2025 | 1.72 | 1.75 | 1.69 | 1.75 | 1.67 | 0.57% | 1,004,804 |
| Mar 28, 2025 | 1.81 | 1.81 | 1.73 | 1.74 | 1.66 | -3.87% | 1,045,055 |
| Mar 27, 2025 | 1.78 | 1.83 | 1.76 | 1.81 | 1.73 | 0.56% | 1,030,958 |
| Mar 26, 2025 | 1.85 | 1.86 | 1.78 | 1.80 | 1.72 | -1.64% | 1,979,107 |
| Mar 25, 2025 | 1.76 | 1.87 | 1.76 | 1.83 | 1.75 | 3.98% | 1,640,774 |
| Mar 24, 2025 | 1.70 | 1.77 | 1.70 | 1.76 | 1.68 | 4.76% | 1,485,344 |
| Mar 21, 2025 | 1.68 | 1.72 | 1.67 | 1.68 | 1.60 | -2.33% | 2,880,447 |