Skip to main content
Grupo Televisa, S.A.B. (TV)
NYSE: TV · Real-Time Price · USD
2.070
+0.010 (0.49%)
Nov 22, 2024, 4:00 PM EST - Market closed

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.062.112.052.072.070.49%1,157,815
Nov 21, 20242.002.071.952.062.063.00%2,685,820
Nov 20, 20241.992.051.882.002.00-7,277,901
Nov 19, 20242.132.151.992.002.00-5.66%3,750,865
Nov 18, 20242.102.262.082.122.12-1,870,770
Nov 15, 20242.182.222.112.122.12-3.64%1,925,366
Nov 14, 20242.112.212.112.202.200.92%2,684,888
Nov 13, 20242.182.182.092.182.180.93%1,346,553
Nov 12, 20242.232.262.152.162.16-3.14%1,205,050
Nov 11, 20242.402.402.212.232.23-7.08%1,243,871
Nov 8, 20242.402.422.332.402.40-0.41%1,304,603
Nov 7, 20242.502.572.392.412.41-2.43%1,458,253
Nov 6, 20242.462.502.392.472.470.41%1,321,798
Nov 5, 20242.422.502.382.462.460.41%2,050,067
Nov 4, 20242.502.622.422.452.45-2.39%1,633,549
Nov 1, 20242.512.562.492.512.510.40%1,617,445
Oct 31, 20242.472.612.462.502.500.81%2,785,685
Oct 30, 20242.482.642.442.482.48-4,755,807
Oct 29, 20242.152.492.132.482.4813.24%3,210,972
Oct 28, 20242.112.201.912.192.192.82%4,912,681
Oct 25, 20242.312.362.112.132.13-9.75%3,244,501
Oct 24, 20242.272.372.232.362.363.06%1,656,454
Oct 23, 20242.372.382.282.292.29-3.38%803,545
Oct 22, 20242.332.402.282.372.370.42%1,232,445
Oct 21, 20242.382.382.302.362.36-2.48%894,398
Oct 18, 20242.422.522.392.422.421.68%1,880,695
Oct 17, 20242.272.412.232.382.384.85%1,185,234
Oct 16, 20242.212.282.192.272.273.18%831,094
Oct 15, 20242.262.312.192.202.20-3.51%1,260,312
Oct 14, 20242.412.432.282.282.28-6.56%1,012,599
Oct 11, 20242.512.512.342.442.440.41%838,819
Oct 10, 20242.492.542.422.432.43-3.19%1,874,611
Oct 9, 20242.552.612.512.512.51-2.71%1,503,510
Oct 8, 20242.492.592.472.582.581.18%1,153,117
Oct 7, 20242.592.612.492.552.55-1.92%2,161,407
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