Skip to main content
logo
Grupo Televisa, S.A.B. (TV)
NYSE: TV · Real-Time Price · USD
2.920
+0.070 (2.46%)
Sep 16, 2025, 4:00 PM EDT - Market closed

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252.852.932.832.922.922.46%776,091
Sep 15, 20252.882.892.842.852.85-1.04%735,816
Sep 12, 20252.802.972.782.882.883.97%1,134,716
Sep 11, 20252.802.822.732.772.77-0.36%1,080,850
Sep 10, 20252.782.832.762.782.78-0.71%756,320
Sep 9, 20252.852.892.792.802.80-1.75%982,728
Sep 8, 20252.952.952.832.852.85-2.73%1,195,924
Sep 5, 20252.862.952.852.932.933.17%1,667,129
Sep 4, 20252.842.892.802.842.840.35%1,049,681
Sep 3, 20252.882.902.802.832.830.35%979,119
Sep 2, 20252.762.832.722.822.821.08%834,171
Aug 29, 20252.802.812.732.792.790.72%884,914
Aug 28, 20252.702.792.662.772.772.97%2,039,334
Aug 27, 20252.552.732.512.692.698.91%2,418,615
Aug 26, 20252.482.542.442.472.47-0.80%954,806
Aug 25, 20252.522.542.482.492.49-1,021,500
Aug 22, 20252.372.512.332.492.495.51%1,379,151
Aug 21, 20252.382.412.342.362.36-0.42%1,326,428
Aug 20, 20252.442.462.362.372.37-2.87%884,897
Aug 19, 20252.502.512.422.442.44-2.40%847,288
Aug 18, 20252.472.512.422.502.501.21%1,752,011
Aug 15, 20252.362.472.362.472.475.11%846,925
Aug 14, 20252.362.432.332.352.35-1.26%1,102,007
Aug 13, 20252.302.382.292.382.383.48%2,037,818
Aug 12, 20252.322.322.272.302.30-0.86%1,124,264
Aug 11, 20252.382.402.312.322.32-2.52%792,963
Aug 8, 20252.422.502.352.382.38-3.25%1,794,924
Aug 7, 20252.442.492.412.462.461.23%854,173
Aug 6, 20252.432.482.422.432.43-0.82%1,247,463
Aug 5, 20252.592.592.412.452.45-4.67%2,490,212
Aug 4, 20252.782.792.572.572.57-5.51%1,360,788
Aug 1, 20252.782.802.692.722.72-2.86%1,842,747
Jul 31, 20252.852.892.782.802.80-0.36%2,691,637
Jul 30, 20252.552.822.512.812.8112.40%4,996,291
Jul 29, 20252.522.602.482.502.508.70%6,504,798
Jul 28, 20252.382.392.282.302.30-2.95%698,928
Jul 25, 20252.442.462.342.372.37-1.66%1,139,539
Jul 24, 20252.432.482.402.412.41-1.63%1,041,310
Jul 23, 20252.472.542.432.452.453.38%2,921,752
Jul 22, 20252.152.412.152.372.3710.75%4,057,405
Jul 21, 20252.082.152.082.142.142.88%2,068,440
Jul 18, 20252.122.132.032.082.08-0.95%1,510,358
Jul 17, 20252.122.142.072.102.10-1.41%818,649
Jul 16, 20252.142.152.122.132.130.47%435,827
Jul 15, 20252.172.192.112.122.12-1.40%612,379
Jul 14, 20252.172.182.152.152.15-1.38%333,271
Jul 11, 20252.132.202.122.182.180.93%740,602
Jul 10, 20252.182.222.152.162.16-1.37%975,201
Jul 9, 20252.222.262.192.192.19-1.35%1,091,590
Jul 8, 20252.262.272.222.222.22-1.33%1,350,756