Grupo Televisa, S.A.B. (TV)
NYSE: TV · Real-Time Price · USD
3.280
+0.100 (3.14%)
At close: Apr 17, 2026, 4:00 PM EDT
3.270
-0.010 (-0.30%)
After-hours: Apr 17, 2026, 7:00 PM EDT
Grupo Televisa, S.A.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.20 | 3.34 | 3.20 | 3.28 | 3.28 | 3.14% | 2,262,901 |
| Apr 16, 2026 | 3.12 | 3.21 | 3.08 | 3.18 | 3.18 | 1.92% | 861,155 |
| Apr 15, 2026 | 2.91 | 3.14 | 2.90 | 3.12 | 3.12 | 7.59% | 959,387 |
| Apr 14, 2026 | 2.91 | 2.94 | 2.86 | 2.90 | 2.90 | -0.34% | 879,968 |
| Apr 13, 2026 | 2.99 | 2.99 | 2.89 | 2.91 | 2.91 | -2.35% | 612,190 |
| Apr 10, 2026 | 2.91 | 3.01 | 2.91 | 2.98 | 2.98 | 2.76% | 1,380,071 |
| Apr 9, 2026 | 2.95 | 3.00 | 2.86 | 2.90 | 2.90 | -2.03% | 3,842,107 |
| Apr 8, 2026 | 2.97 | 3.05 | 2.96 | 2.96 | 2.96 | 1.37% | 611,158 |
| Apr 7, 2026 | 2.94 | 2.97 | 2.88 | 2.92 | 2.92 | - | 1,242,854 |
| Apr 6, 2026 | 2.93 | 3.00 | 2.92 | 2.92 | 2.92 | -0.34% | 567,737 |
| Apr 2, 2026 | 2.89 | 2.96 | 2.87 | 2.93 | 2.93 | - | 668,930 |
| Apr 1, 2026 | 2.91 | 2.95 | 2.90 | 2.93 | 2.93 | 0.69% | 482,832 |
| Mar 31, 2026 | 2.88 | 2.93 | 2.88 | 2.91 | 2.91 | 2.11% | 623,856 |
| Mar 30, 2026 | 2.88 | 2.93 | 2.85 | 2.85 | 2.85 | -0.35% | 627,727 |
| Mar 27, 2026 | 2.86 | 2.92 | 2.85 | 2.86 | 2.86 | -0.35% | 1,265,627 |
| Mar 26, 2026 | 2.83 | 2.94 | 2.83 | 2.87 | 2.87 | -0.35% | 819,512 |
| Mar 25, 2026 | 2.96 | 2.98 | 2.86 | 2.88 | 2.88 | -1.03% | 1,497,641 |
| Mar 24, 2026 | 2.81 | 2.97 | 2.81 | 2.91 | 2.91 | 1.75% | 986,075 |
| Mar 23, 2026 | 2.89 | 2.92 | 2.81 | 2.86 | 2.86 | 1.42% | 1,349,410 |
| Mar 20, 2026 | 2.89 | 2.92 | 2.82 | 2.82 | 2.82 | -3.75% | 1,823,366 |
| Mar 19, 2026 | 2.85 | 2.99 | 2.81 | 2.93 | 2.93 | 1.38% | 1,184,158 |
| Mar 18, 2026 | 2.91 | 2.99 | 2.89 | 2.89 | 2.89 | -2.03% | 1,535,461 |
| Mar 17, 2026 | 2.92 | 2.96 | 2.87 | 2.95 | 2.95 | 1.72% | 807,731 |
| Mar 16, 2026 | 2.93 | 2.95 | 2.87 | 2.90 | 2.90 | 1.75% | 662,217 |
| Mar 13, 2026 | 2.86 | 2.93 | 2.84 | 2.85 | 2.85 | 0.35% | 1,835,245 |
| Mar 12, 2026 | 2.93 | 2.93 | 2.81 | 2.84 | 2.84 | -3.73% | 929,407 |
| Mar 11, 2026 | 2.93 | 2.98 | 2.91 | 2.95 | 2.95 | 0.34% | 1,235,172 |
| Mar 10, 2026 | 2.93 | 2.99 | 2.90 | 2.94 | 2.94 | -0.34% | 1,773,341 |
| Mar 9, 2026 | 2.84 | 2.96 | 2.76 | 2.95 | 2.95 | 3.87% | 1,357,707 |
| Mar 6, 2026 | 2.79 | 2.88 | 2.76 | 2.84 | 2.84 | -0.35% | 1,139,738 |
| Mar 5, 2026 | 2.84 | 2.87 | 2.78 | 2.85 | 2.85 | -1.04% | 1,030,136 |
| Mar 4, 2026 | 2.80 | 2.92 | 2.73 | 2.88 | 2.88 | 4.35% | 2,044,895 |
| Mar 3, 2026 | 2.64 | 2.79 | 2.55 | 2.76 | 2.76 | -1.08% | 3,095,327 |
| Mar 2, 2026 | 2.93 | 2.93 | 2.71 | 2.79 | 2.79 | -5.42% | 2,333,432 |
| Feb 27, 2026 | 3.15 | 3.17 | 2.80 | 2.95 | 2.95 | -7.23% | 3,423,194 |
| Feb 26, 2026 | 3.16 | 3.21 | 3.13 | 3.18 | 3.18 | 0.63% | 894,045 |
| Feb 25, 2026 | 3.35 | 3.38 | 3.16 | 3.16 | 3.16 | -4.82% | 1,416,035 |
| Feb 24, 2026 | 3.34 | 3.35 | 3.30 | 3.32 | 3.32 | -0.60% | 979,358 |
| Feb 23, 2026 | 3.45 | 3.46 | 3.26 | 3.34 | 3.34 | -2.91% | 1,001,090 |
| Feb 20, 2026 | 3.34 | 3.45 | 3.34 | 3.44 | 3.44 | 2.08% | 778,948 |
| Feb 19, 2026 | 3.35 | 3.49 | 3.35 | 3.37 | 3.37 | - | 1,600,260 |
| Feb 18, 2026 | 3.25 | 3.40 | 3.24 | 3.37 | 3.37 | 3.69% | 4,654,812 |
| Feb 17, 2026 | 3.30 | 3.35 | 3.16 | 3.25 | 3.25 | -1.81% | 2,760,365 |
| 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 |