Grupo Televisa S.A.B. Common Stock (TV)
1.7500
-0.0200 (-1.13%)
NYSE · Last Trade: Apr 3rd, 4:50 PM EDT
Historical Prices For Grupo Televisa S.A.B. Common Stock (TV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.73 | 1.80 | 1.73 | 1.77 | 1,441,522 | 1.77 |
| 4/01/2025 | 1.74 | 1.78 | 1.69 | 1.77 | 1,262,538 | 1.77 |
| 3/31/2025 | 1.72 | 1.75 | 1.69 | 1.75 | 1,004,804 | 1.75 |
| 3/28/2025 | 1.81 | 1.81 | 1.73 | 1.74 | 1,045,055 | 1.74 |
| 3/27/2025 | 1.78 | 1.83 | 1.76 | 1.81 | 1,030,958 | 1.81 |
| 3/26/2025 | 1.85 | 1.86 | 1.78 | 1.80 | 1,979,091 | 1.80 |
| 3/25/2025 | 1.76 | 1.87 | 1.75 | 1.83 | 1,640,773 | 1.83 |
| 3/24/2025 | 1.70 | 1.77 | 1.70 | 1.76 | 1,485,344 | 1.76 |
| 3/21/2025 | 1.68 | 1.72 | 1.67 | 1.68 | 2,880,447 | 1.68 |
| 3/20/2025 | 1.68 | 1.73 | 1.67 | 1.72 | 3,592,701 | 1.72 |
| 3/19/2025 | 1.73 | 1.74 | 1.67 | 1.70 | 6,051,444 | 1.70 |
| 3/18/2025 | 1.75 | 1.77 | 1.67 | 1.71 | 6,886,356 | 1.71 |
| 3/17/2025 | 1.80 | 1.81 | 1.74 | 1.77 | 3,573,734 | 1.77 |
| 3/14/2025 | 1.77 | 1.84 | 1.76 | 1.78 | 3,540,571 | 1.78 |
| 3/13/2025 | 1.94 | 1.98 | 1.73 | 1.76 | 6,717,950 | 1.76 |
| 3/12/2025 | 2.05 | 2.05 | 1.86 | 1.89 | 1,909,242 | 1.89 |
| 3/11/2025 | 2.01 | 2.04 | 1.96 | 1.99 | 1,825,750 | 1.99 |
| 3/10/2025 | 2.06 | 2.07 | 1.95 | 2.02 | 1,867,097 | 2.02 |
| 3/07/2025 | 2.05 | 2.10 | 1.99 | 2.08 | 1,278,062 | 2.08 |
| 3/06/2025 | 2.00 | 2.13 | 1.96 | 2.04 | 2,584,860 | 2.04 |
| 3/05/2025 | 1.95 | 2.00 | 1.93 | 1.98 | 1,061,744 | 1.98 |
| 3/04/2025 | 1.90 | 1.93 | 1.84 | 1.90 | 1,370,904 | 1.90 |
| 3/03/2025 | 2.02 | 2.02 | 1.91 | 1.92 | 1,687,890 | 1.92 |
| 2/28/2025 | 1.94 | 1.97 | 1.90 | 1.95 | 840,041 | 1.95 |
| 2/27/2025 | 1.96 | 1.99 | 1.91 | 1.93 | 1,313,540 | 1.93 |
| 2/26/2025 | 1.96 | 1.99 | 1.94 | 1.95 | 836,427 | 1.95 |
| 2/25/2025 | 1.97 | 1.98 | 1.90 | 1.96 | 1,718,560 | 1.96 |
| 2/24/2025 | 1.97 | 2.00 | 1.88 | 1.96 | 2,775,251 | 1.96 |
| 2/21/2025 | 2.01 | 2.06 | 1.92 | 1.94 | 3,010,257 | 1.94 |
| 2/20/2025 | 2.08 | 2.21 | 2.06 | 2.07 | 2,900,246 | 2.07 |
| 2/19/2025 | 2.12 | 2.12 | 2.05 | 2.07 | 2,177,631 | 2.07 |
| 2/18/2025 | 2.20 | 2.22 | 2.12 | 2.12 | 2,992,387 | 2.12 |
| 2/14/2025 | 2.18 | 2.20 | 2.15 | 2.17 | 1,118,695 | 2.17 |
| 2/13/2025 | 2.09 | 2.19 | 2.08 | 2.16 | 2,268,582 | 2.16 |
| 2/12/2025 | 2.00 | 2.11 | 2.00 | 2.11 | 2,227,038 | 2.11 |
| 2/11/2025 | 1.98 | 2.02 | 1.96 | 2.01 | 1,611,910 | 2.01 |
| 2/10/2025 | 2.00 | 2.01 | 1.97 | 1.98 | 676,822 | 1.98 |
| 2/07/2025 | 2.00 | 2.00 | 1.96 | 1.98 | 970,570 | 1.98 |
| 2/06/2025 | 2.03 | 2.05 | 1.96 | 1.99 | 2,191,101 | 1.99 |
| 2/05/2025 | 2.01 | 2.04 | 1.97 | 2.01 | 1,167,583 | 2.01 |
| 2/04/2025 | 1.95 | 2.02 | 1.94 | 2.01 | 1,442,587 | 2.01 |
| 2/03/2025 | 1.86 | 2.02 | 1.82 | 1.98 | 2,971,050 | 1.98 |
| 1/31/2025 | 1.92 | 1.98 | 1.89 | 1.92 | 2,146,910 | 1.92 |
| 1/30/2025 | 1.86 | 1.96 | 1.83 | 1.92 | 2,669,958 | 1.92 |
| 1/29/2025 | 1.87 | 1.87 | 1.78 | 1.86 | 1,581,460 | 1.86 |
| 1/28/2025 | 1.74 | 1.81 | 1.74 | 1.81 | 15,642,963 | 1.81 |
| 1/27/2025 | 1.80 | 1.82 | 1.75 | 1.77 | 1,272,427 | 1.77 |
| 1/24/2025 | 1.81 | 1.88 | 1.81 | 1.85 | 1,071,745 | 1.85 |
| 1/23/2025 | 1.80 | 1.87 | 1.77 | 1.81 | 1,711,393 | 1.81 |
| 1/22/2025 | 1.79 | 1.81 | 1.72 | 1.81 | 2,261,615 | 1.81 |
| 1/21/2025 | 1.79 | 1.79 | 1.73 | 1.76 | 1,607,420 | 1.76 |
| 1/17/2025 | 1.73 | 1.76 | 1.70 | 1.71 | 1,116,400 | 1.71 |
| 1/16/2025 | 1.76 | 1.76 | 1.70 | 1.72 | 1,371,511 | 1.72 |
| 1/15/2025 | 1.77 | 1.80 | 1.72 | 1.74 | 2,057,918 | 1.74 |
| 1/14/2025 | 1.82 | 1.85 | 1.72 | 1.75 | 1,942,760 | 1.75 |
| 1/13/2025 | 1.82 | 1.82 | 1.71 | 1.74 | 2,599,562 | 1.74 |
| 1/10/2025 | 1.88 | 1.88 | 1.79 | 1.81 | 1,595,628 | 1.81 |
| 1/08/2025 | 1.97 | 1.97 | 1.86 | 1.88 | 1,699,652 | 1.88 |
| 1/07/2025 | 1.90 | 2.01 | 1.90 | 1.98 | 3,355,541 | 1.98 |
| 1/06/2025 | 1.78 | 1.90 | 1.76 | 1.87 | 2,975,335 | 1.87 |
| 1/03/2025 | 1.78 | 1.78 | 1.68 | 1.73 | 1,987,898 | 1.73 |