Grupo Televisa, S.A.B. (TV)
NYSE: TV · Real-Time Price · USD
2.450
-0.030 (-1.21%)
Jun 25, 2025, 4:00 PM - Market closed
Grupo Televisa, S.A.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 2.49 | 2.49 | 2.38 | 2.45 | 2.45 | -1.21% | 2,337,110 |
| Jun 24, 2025 | 2.36 | 2.49 | 2.36 | 2.48 | 2.48 | 4.64% | 2,709,672 |
| Jun 23, 2025 | 2.26 | 2.37 | 2.22 | 2.37 | 2.37 | 3.95% | 1,852,972 |
| Jun 20, 2025 | 2.28 | 2.36 | 2.27 | 2.28 | 2.28 | 1.79% | 2,538,622 |
| Jun 18, 2025 | 2.26 | 2.28 | 2.22 | 2.24 | 2.24 | -0.88% | 1,268,984 |
| Jun 17, 2025 | 2.22 | 2.27 | 2.22 | 2.26 | 2.26 | 0.44% | 870,105 |
| Jun 16, 2025 | 2.21 | 2.26 | 2.19 | 2.25 | 2.25 | 3.21% | 1,751,038 |
| Jun 13, 2025 | 2.21 | 2.22 | 2.17 | 2.18 | 2.18 | -2.24% | 1,161,502 |
| Jun 12, 2025 | 2.15 | 2.23 | 2.14 | 2.23 | 2.23 | 3.24% | 1,408,448 |
| Jun 11, 2025 | 2.02 | 2.16 | 1.99 | 2.16 | 2.16 | 8.54% | 4,519,939 |
| Jun 10, 2025 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | -0.50% | 3,153,608 |
| Jun 9, 2025 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | 0.50% | 1,935,406 |
| Jun 6, 2025 | 1.99 | 2.03 | 1.96 | 1.99 | 1.99 | - | 2,671,162 |
| Jun 5, 2025 | 1.96 | 2.01 | 1.96 | 1.99 | 1.99 | 0.51% | 1,535,829 |
| Jun 4, 2025 | 1.98 | 2.01 | 1.97 | 1.98 | 1.98 | 1.02% | 1,950,319 |
| Jun 3, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 1,100,471 |
| 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 |