Grupo Televisa, S.A.B. (TV)
NYSE: TV · Real-Time Price · USD
1.740
-0.070 (-3.87%)
At close: Mar 28, 2025, 4:00 PM
1.730
-0.010 (-0.57%)
After-hours: Mar 28, 2025, 6:53 PM EDT
Grupo Televisa, S.A.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -3.87% | 1,045,055 |
| Mar 27, 2025 | 1.78 | 1.83 | 1.76 | 1.81 | 1.81 | 0.56% | 1,030,958 |
| Mar 26, 2025 | 1.85 | 1.86 | 1.78 | 1.80 | 1.80 | -1.64% | 1,979,107 |
| Mar 25, 2025 | 1.76 | 1.87 | 1.76 | 1.83 | 1.83 | 3.98% | 1,640,774 |
| Mar 24, 2025 | 1.70 | 1.77 | 1.70 | 1.76 | 1.76 | 4.76% | 1,485,344 |
| Mar 21, 2025 | 1.68 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 2,880,447 |
| Mar 20, 2025 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 1.18% | 3,593,510 |
| Mar 19, 2025 | 1.73 | 1.74 | 1.67 | 1.70 | 1.70 | -0.58% | 6,051,470 |
| Mar 18, 2025 | 1.75 | 1.77 | 1.67 | 1.71 | 1.71 | -3.39% | 6,886,365 |
| Mar 17, 2025 | 1.80 | 1.82 | 1.74 | 1.77 | 1.77 | -0.56% | 3,581,045 |
| Mar 14, 2025 | 1.77 | 1.84 | 1.77 | 1.78 | 1.78 | 1.14% | 3,540,571 |
| Mar 13, 2025 | 1.94 | 1.98 | 1.73 | 1.76 | 1.76 | -6.88% | 6,717,949 |
| Mar 12, 2025 | 2.05 | 2.05 | 1.86 | 1.89 | 1.89 | -5.03% | 1,909,242 |
| Mar 11, 2025 | 2.01 | 2.04 | 1.96 | 1.99 | 1.99 | -1.49% | 1,825,750 |
| Mar 10, 2025 | 2.06 | 2.07 | 1.95 | 2.02 | 2.02 | -2.88% | 1,740,391 |
| Mar 7, 2025 | 2.05 | 2.10 | 1.99 | 2.08 | 2.08 | 1.96% | 1,278,062 |
| Mar 6, 2025 | 2.00 | 2.13 | 1.96 | 2.04 | 2.04 | 3.03% | 2,584,885 |
| Mar 5, 2025 | 1.95 | 2.00 | 1.93 | 1.98 | 1.98 | 4.21% | 1,061,744 |
| Mar 4, 2025 | 1.90 | 1.93 | 1.84 | 1.90 | 1.90 | -1.04% | 1,370,914 |
| Mar 3, 2025 | 2.02 | 2.02 | 1.91 | 1.92 | 1.92 | -1.54% | 1,690,900 |
| Feb 28, 2025 | 1.94 | 1.97 | 1.90 | 1.95 | 1.95 | 1.04% | 840,041 |
| Feb 27, 2025 | 1.96 | 1.99 | 1.91 | 1.93 | 1.93 | -1.03% | 1,313,940 |
| Feb 26, 2025 | 1.96 | 1.99 | 1.94 | 1.95 | 1.95 | -0.51% | 836,607 |
| Feb 25, 2025 | 1.97 | 1.98 | 1.90 | 1.96 | 1.96 | - | 1,718,562 |
| Feb 24, 2025 | 1.97 | 2.00 | 1.88 | 1.96 | 1.96 | 1.03% | 2,775,506 |
| Feb 21, 2025 | 2.01 | 2.06 | 1.92 | 1.94 | 1.94 | -6.28% | 3,010,257 |
| Feb 20, 2025 | 2.08 | 2.21 | 2.06 | 2.07 | 2.07 | - | 2,908,394 |
| Feb 19, 2025 | 2.12 | 2.12 | 2.05 | 2.07 | 2.07 | -2.36% | 2,177,641 |
| Feb 18, 2025 | 2.20 | 2.22 | 2.12 | 2.12 | 2.12 | -2.30% | 2,992,707 |
| Feb 14, 2025 | 2.18 | 2.20 | 2.15 | 2.17 | 2.17 | 0.46% | 1,118,695 |
| Feb 13, 2025 | 2.09 | 2.19 | 2.08 | 2.16 | 2.16 | 2.37% | 2,268,587 |
| Feb 12, 2025 | 2.00 | 2.11 | 2.00 | 2.11 | 2.11 | 4.98% | 2,230,064 |
| Feb 11, 2025 | 1.98 | 2.02 | 1.96 | 2.01 | 2.01 | 1.52% | 1,611,938 |
| Feb 10, 2025 | 2.00 | 2.01 | 1.97 | 1.98 | 1.98 | - | 676,822 |
| Feb 7, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -0.50% | 970,570 |
| Feb 6, 2025 | 2.03 | 2.05 | 1.96 | 1.99 | 1.99 | -1.00% | 2,191,116 |
| Feb 5, 2025 | 2.01 | 2.04 | 1.97 | 2.01 | 2.01 | - | 1,168,183 |
| Feb 4, 2025 | 1.95 | 2.02 | 1.94 | 2.01 | 2.01 | 1.52% | 1,442,712 |
| Feb 3, 2025 | 1.86 | 2.02 | 1.82 | 1.98 | 1.98 | 3.13% | 2,971,311 |
| Jan 31, 2025 | 1.92 | 1.98 | 1.89 | 1.92 | 1.92 | - | 2,146,909 |
| Jan 30, 2025 | 1.86 | 1.96 | 1.83 | 1.92 | 1.92 | 3.23% | 2,669,959 |
| Jan 29, 2025 | 1.87 | 1.87 | 1.78 | 1.86 | 1.86 | 2.76% | 1,581,560 |
| Jan 28, 2025 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 2.26% | 15,643,464 |
| Jan 27, 2025 | 1.80 | 1.83 | 1.75 | 1.77 | 1.77 | -4.32% | 1,272,466 |
| Jan 24, 2025 | 1.81 | 1.88 | 1.81 | 1.85 | 1.85 | 2.21% | 1,071,745 |
| Jan 23, 2025 | 1.80 | 1.87 | 1.77 | 1.81 | 1.81 | - | 1,711,722 |
| Jan 22, 2025 | 1.79 | 1.81 | 1.72 | 1.81 | 1.81 | 2.84% | 2,261,621 |
| Jan 21, 2025 | 1.79 | 1.79 | 1.73 | 1.76 | 1.76 | 2.92% | 1,607,420 |
| Jan 17, 2025 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -0.58% | 1,116,400 |
| Jan 16, 2025 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -1.15% | 1,371,524 |