Skip to main content
Grupo Televisa, S.A.B. (TV)
NYSE: TV · Real-Time Price · USD
2.600
+0.050 (1.96%)
Oct 4, 2024, 4:00 PM EDT - Market closed

Grupo Televisa, S.A.B. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 20242.572.712.572.602.601.96%1,347,452
Oct 3, 20242.672.692.492.552.55-4.85%1,106,730
Oct 2, 20242.602.692.522.682.682.68%2,588,181
Oct 1, 20242.552.652.472.612.611.95%3,438,345
Sep 30, 20242.512.582.442.562.562.81%3,049,054
Sep 27, 20242.442.502.412.492.492.89%2,502,223
Sep 26, 20242.392.432.352.422.423.86%3,066,311
Sep 25, 20242.302.402.292.332.330.87%2,553,694
Sep 24, 20242.232.322.202.312.315.00%2,200,278
Sep 23, 20242.172.222.132.202.201.38%1,271,827
Sep 20, 20242.282.322.132.172.17-6.06%3,135,261
Sep 19, 20242.172.322.152.312.318.96%3,948,031
Sep 18, 20242.012.242.012.122.125.47%3,543,787
Sep 17, 20241.962.011.932.012.012.55%1,153,610
Sep 16, 20241.851.981.851.961.965.38%1,865,350
Sep 13, 20241.841.881.821.861.861.64%5,246,546
Sep 12, 20241.931.931.811.831.83-4.69%5,866,598
Sep 11, 20241.902.021.851.921.922.67%4,891,508
Sep 10, 20241.871.881.811.871.870.54%789,888
Sep 9, 20241.911.941.841.861.861.64%597,075
Sep 6, 20241.751.851.691.831.833.39%2,636,886
Sep 5, 20241.761.801.701.771.77-1,948,054
Sep 4, 20241.851.861.761.771.77-1.12%1,271,004
Sep 3, 20241.972.001.761.791.79-10.05%3,825,642
Aug 30, 20242.002.021.981.991.99-0.50%486,364
Aug 29, 20242.052.052.002.002.00-0.99%627,776
Aug 28, 20242.052.072.012.022.02-0.49%504,155
Aug 27, 20242.022.032.002.032.030.50%783,562
Aug 26, 20242.052.062.002.022.02-0.49%811,277
Aug 23, 20242.042.052.012.032.031.50%1,083,491
Aug 22, 20242.052.051.992.002.00-0.99%701,410
Aug 21, 20242.102.102.002.022.02-2.88%814,172
Aug 20, 20241.992.091.982.082.082.97%1,391,418
Aug 19, 20241.992.021.962.022.023.59%1,673,852
Aug 16, 20242.022.021.951.951.95-2.01%1,140,973
Aug 15, 20241.972.021.951.991.991.53%1,375,566
Aug 14, 20242.052.061.941.961.96-3.45%1,355,740
Aug 13, 20242.052.072.022.032.030.50%411,533
Aug 12, 20242.102.102.012.022.02-2.88%652,609
Aug 9, 20242.102.132.042.082.08-939,886
Aug 8, 20241.972.081.972.082.085.05%1,064,212
Aug 7, 20242.032.041.961.981.980.51%1,327,614
Aug 6, 20241.982.001.971.971.971.03%938,652
Aug 5, 20241.932.011.881.951.95-3.47%1,895,177
Aug 2, 20242.102.132.012.022.02-3.81%1,504,777
Aug 1, 20242.182.202.102.102.10-3.67%1,058,475
Jul 31, 20242.202.232.182.182.180.46%1,284,509
Jul 30, 20242.222.232.172.172.17-2.25%1,374,368
Jul 29, 20242.272.292.202.222.22-0.45%650,846
Jul 26, 20242.252.282.232.232.23-902,967
Jul 25, 20242.292.292.232.232.23-1.76%895,041
Jul 24, 20242.322.382.212.272.27-2.58%2,523,610
Jul 23, 20242.402.432.322.332.33-3.32%1,141,577
Jul 22, 20242.412.462.372.412.41-1,478,301
Jul 19, 20242.432.452.362.412.41-0.82%459,164
Jul 18, 20242.532.562.432.432.43-2.02%1,581,488
Jul 17, 20242.612.632.462.482.48-4.98%1,069,391
Jul 16, 20242.562.642.562.612.611.95%618,091
Jul 15, 20242.622.642.562.562.56-2.29%578,886
Jul 12, 20242.622.642.582.622.621.95%1,047,461
Jul 11, 20242.672.672.562.572.57-1.15%976,548
Jul 10, 20242.662.692.592.602.60-2.26%1,045,979
Jul 9, 20242.702.712.642.662.66-1.48%1,220,620
Jul 8, 20242.652.722.642.702.702.27%803,223
Jul 5, 20242.722.722.622.642.64-2.58%1,000,713
Jul 3, 20242.652.732.642.712.713.44%364,611
Jul 2, 20242.702.732.622.622.62-3.68%767,503
Jul 1, 20242.762.782.712.722.72-1.81%879,856
Jun 28, 20242.762.832.722.772.771.84%2,694,576
Jun 27, 20242.792.792.712.722.72-1.45%1,596,760
Jun 26, 20242.672.772.662.762.762.60%1,543,531
Jun 25, 20242.822.832.682.692.69-4.27%1,415,668
Jun 24, 20242.802.832.752.812.811.81%1,080,939
Jun 21, 20242.902.902.742.762.76-4.50%2,022,874
Jun 20, 20242.802.902.752.892.893.21%1,343,533
Jun 18, 20242.712.872.702.802.804.48%2,152,597
Jun 17, 20242.652.702.622.682.680.75%816,974
Jun 14, 20242.652.792.642.662.660.76%1,249,457
Jun 13, 20242.742.782.632.642.64-3.65%1,230,440
Jun 12, 20242.852.902.692.742.74-3.52%2,306,207
Jun 11, 20242.852.872.772.842.84-0.35%897,600
Jun 10, 20242.892.902.822.852.85-1,220,635
Jun 7, 20242.993.002.762.852.85-5.00%2,709,500
Jun 6, 20243.023.102.943.003.00-1.32%2,438,603
Jun 5, 20243.033.143.013.043.041.33%991,767
Jun 4, 20243.003.142.993.003.00-0.99%986,509
Jun 3, 20243.293.332.953.033.03-9.01%4,034,562
May 31, 20243.303.373.233.333.330.91%1,210,279
May 30, 20243.163.333.163.303.301.54%1,073,709
May 29, 20243.143.253.103.253.153.17%850,734
May 28, 20243.193.233.153.153.050.32%359,270
May 24, 20243.173.213.133.143.04-0.32%464,672
May 23, 20243.233.233.113.153.05-1.56%717,447
May 22, 20243.253.293.183.203.10-2.14%898,764
May 21, 20243.363.363.253.273.17-3.82%966,523
May 20, 20243.343.433.273.403.302.72%862,682
May 17, 20243.303.333.233.313.210.30%1,058,086
May 16, 20243.303.363.253.303.20-0.60%610,381
May 15, 20243.353.423.273.323.221.22%810,975
May 14, 20243.353.423.273.283.18-1.80%730,786