Grupo Televisa, S.A.B. (TV)
NYSE: TV · Real-Time Price · USD
3.310
0.00 (0.00%)
Feb 13, 2026, 4:00 PM EST - Market closed
Grupo Televisa, S.A.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.28 | 3.32 | 3.23 | 3.31 | 3.31 | 0.61% | 1,758,691 |
| Feb 12, 2026 | 3.37 | 3.45 | 3.28 | 3.29 | 3.29 | -0.90% | 1,408,050 |
| Feb 11, 2026 | 3.31 | 3.36 | 3.26 | 3.32 | 3.32 | 0.61% | 884,954 |
| Feb 10, 2026 | 3.25 | 3.31 | 3.23 | 3.30 | 3.30 | 2.80% | 1,195,666 |
| Feb 9, 2026 | 3.17 | 3.26 | 3.17 | 3.21 | 3.21 | 1.26% | 1,387,554 |
| Feb 6, 2026 | 3.12 | 3.22 | 3.12 | 3.17 | 3.17 | 2.26% | 769,223 |
| Feb 5, 2026 | 3.13 | 3.20 | 3.05 | 3.10 | 3.10 | -1.90% | 867,450 |
| Feb 4, 2026 | 3.21 | 3.23 | 3.15 | 3.16 | 3.16 | -0.94% | 670,431 |
| Feb 3, 2026 | 3.31 | 3.32 | 3.11 | 3.19 | 3.19 | -1.54% | 1,700,321 |
| Feb 2, 2026 | 3.26 | 3.34 | 3.22 | 3.24 | 3.24 | -0.92% | 510,619 |
| Jan 30, 2026 | 3.20 | 3.29 | 3.19 | 3.27 | 3.27 | 0.62% | 822,812 |
| Jan 29, 2026 | 3.37 | 3.44 | 3.20 | 3.25 | 3.25 | -2.40% | 984,728 |
| Jan 28, 2026 | 3.32 | 3.39 | 3.32 | 3.33 | 3.33 | 0.60% | 619,498 |
| Jan 27, 2026 | 3.40 | 3.42 | 3.29 | 3.31 | 3.31 | -1.49% | 975,399 |
| Jan 26, 2026 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | 1.20% | 667,925 |
| Jan 23, 2026 | 3.39 | 3.42 | 3.29 | 3.32 | 3.32 | -2.35% | 899,186 |
| Jan 22, 2026 | 3.27 | 3.48 | 3.27 | 3.40 | 3.40 | 3.98% | 2,399,689 |
| Jan 21, 2026 | 3.15 | 3.29 | 3.14 | 3.27 | 3.27 | 4.14% | 1,794,852 |
| Jan 20, 2026 | 3.00 | 3.15 | 3.00 | 3.14 | 3.14 | 5.02% | 1,418,404 |
| Jan 16, 2026 | 3.00 | 3.02 | 2.96 | 2.99 | 2.99 | 0.67% | 891,693 |
| Jan 15, 2026 | 3.06 | 3.12 | 2.97 | 2.97 | 2.97 | -1.98% | 1,169,517 |
| Jan 14, 2026 | 2.96 | 3.05 | 2.96 | 3.03 | 3.03 | 2.36% | 888,856 |
| Jan 13, 2026 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | - | 961,806 |
| Jan 12, 2026 | 2.96 | 2.99 | 2.96 | 2.96 | 2.96 | - | 402,115 |
| Jan 9, 2026 | 2.95 | 2.98 | 2.92 | 2.96 | 2.96 | 1.02% | 653,971 |
| Jan 8, 2026 | 2.90 | 2.94 | 2.85 | 2.93 | 2.93 | 1.03% | 785,848 |
| Jan 7, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.01% | 547,152 |
| Jan 6, 2026 | 3.05 | 3.10 | 2.96 | 2.99 | 2.99 | -0.33% | 1,328,278 |
| Jan 5, 2026 | 2.98 | 3.07 | 2.97 | 3.00 | 3.00 | 0.67% | 648,792 |
| Jan 2, 2026 | 2.92 | 3.01 | 2.91 | 2.98 | 2.98 | 2.41% | 1,136,828 |
| Dec 31, 2025 | 2.91 | 2.93 | 2.88 | 2.91 | 2.91 | -0.68% | 3,944,394 |
| Dec 30, 2025 | 2.96 | 3.01 | 2.92 | 2.93 | 2.93 | 0.34% | 1,319,501 |
| Dec 29, 2025 | 2.99 | 3.08 | 2.90 | 2.92 | 2.92 | -1.02% | 1,492,172 |
| Dec 26, 2025 | 2.97 | 3.02 | 2.94 | 2.95 | 2.95 | -0.34% | 451,507 |
| Dec 24, 2025 | 2.99 | 3.00 | 2.93 | 2.96 | 2.96 | -1.33% | 817,987 |
| Dec 23, 2025 | 3.07 | 3.09 | 2.98 | 3.00 | 3.00 | -0.99% | 1,270,833 |
| Dec 22, 2025 | 2.96 | 3.04 | 2.93 | 3.03 | 3.03 | 3.77% | 2,277,345 |
| Dec 19, 2025 | 3.18 | 3.36 | 2.86 | 2.92 | 2.92 | -7.89% | 6,125,934 |
| Dec 18, 2025 | 3.11 | 3.19 | 3.10 | 3.17 | 3.17 | 2.59% | 2,350,003 |
| Dec 17, 2025 | 3.06 | 3.15 | 3.06 | 3.09 | 3.09 | 1.31% | 2,800,855 |
| Dec 16, 2025 | 2.95 | 3.08 | 2.95 | 3.05 | 3.05 | 2.69% | 1,371,007 |
| Dec 15, 2025 | 2.97 | 3.03 | 2.95 | 2.97 | 2.97 | -0.67% | 1,842,814 |
| Dec 12, 2025 | 3.05 | 3.05 | 2.93 | 2.99 | 2.99 | - | 1,731,733 |
| Dec 11, 2025 | 2.97 | 3.07 | 2.96 | 2.99 | 2.99 | 1.36% | 4,302,606 |
| Dec 10, 2025 | 2.82 | 2.99 | 2.78 | 2.95 | 2.95 | 5.73% | 2,166,051 |
| Dec 9, 2025 | 2.70 | 2.81 | 2.70 | 2.79 | 2.79 | 2.57% | 874,360 |
| Dec 8, 2025 | 2.70 | 2.73 | 2.67 | 2.72 | 2.72 | 1.49% | 1,014,308 |
| Dec 5, 2025 | 2.74 | 2.77 | 2.67 | 2.68 | 2.68 | -2.90% | 537,002 |
| Dec 4, 2025 | 2.75 | 2.76 | 2.69 | 2.76 | 2.76 | 1.10% | 753,134 |
| Dec 3, 2025 | 2.74 | 2.75 | 2.70 | 2.73 | 2.73 | 0.37% | 960,904 |