Grupo Televisa S.A.B. Common Stock (TV)
2.8800
+0.1200 (4.35%)
NYSE · Last Trade: Mar 4th, 8:18 PM EST
Historical Prices For Grupo Televisa S.A.B. Common Stock (TV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 2.80 | 2.92 | 2.73 | 2.88 | 2,045,422 | 2.88 |
| 3/03/2026 | 2.64 | 2.79 | 2.54 | 2.76 | 3,095,620 | 2.76 |
| 3/02/2026 | 2.93 | 2.93 | 2.71 | 2.79 | 2,333,435 | 2.79 |
| 2/27/2026 | 3.15 | 3.17 | 2.80 | 2.95 | 3,423,512 | 2.95 |
| 2/26/2026 | 3.16 | 3.21 | 3.13 | 3.18 | 894,159 | 3.18 |
| 2/25/2026 | 3.35 | 3.38 | 3.16 | 3.16 | 1,416,653 | 3.16 |
| 2/24/2026 | 3.34 | 3.35 | 3.29 | 3.32 | 979,462 | 3.32 |
| 2/23/2026 | 3.45 | 3.46 | 3.26 | 3.34 | 1,001,091 | 3.34 |
| 2/20/2026 | 3.34 | 3.45 | 3.34 | 3.44 | 779,360 | 3.44 |
| 2/19/2026 | 3.35 | 3.49 | 3.35 | 3.37 | 1,600,275 | 3.37 |
| 2/18/2026 | 3.25 | 3.40 | 3.23 | 3.37 | 4,654,814 | 3.37 |
| 2/17/2026 | 3.30 | 3.35 | 3.15 | 3.25 | 2,760,428 | 3.25 |
| 2/13/2026 | 3.28 | 3.32 | 3.23 | 3.31 | 1,758,691 | 3.31 |
| 2/12/2026 | 3.37 | 3.45 | 3.27 | 3.29 | 1,408,150 | 3.29 |
| 2/11/2026 | 3.31 | 3.35 | 3.26 | 3.32 | 884,965 | 3.32 |
| 2/10/2026 | 3.25 | 3.31 | 3.23 | 3.30 | 1,196,133 | 3.30 |
| 2/09/2026 | 3.17 | 3.25 | 3.17 | 3.21 | 1,387,562 | 3.21 |
| 2/06/2026 | 3.12 | 3.21 | 3.12 | 3.17 | 769,750 | 3.17 |
| 2/05/2026 | 3.13 | 3.20 | 3.05 | 3.10 | 868,250 | 3.10 |
| 2/04/2026 | 3.21 | 3.23 | 3.15 | 3.16 | 670,474 | 3.16 |
| 2/03/2026 | 3.31 | 3.31 | 3.11 | 3.19 | 1,700,322 | 3.19 |
| 2/02/2026 | 3.26 | 3.34 | 3.22 | 3.24 | 510,643 | 3.24 |
| 1/30/2026 | 3.20 | 3.29 | 3.19 | 3.27 | 822,834 | 3.27 |
| 1/29/2026 | 3.37 | 3.44 | 3.20 | 3.25 | 984,731 | 3.25 |
| 1/28/2026 | 3.32 | 3.39 | 3.31 | 3.33 | 619,583 | 3.33 |
| 1/27/2026 | 3.40 | 3.42 | 3.29 | 3.31 | 975,399 | 3.31 |
| 1/26/2026 | 3.36 | 3.40 | 3.34 | 3.36 | 667,986 | 3.36 |
| 1/23/2026 | 3.39 | 3.42 | 3.29 | 3.32 | 899,297 | 3.32 |
| 1/22/2026 | 3.27 | 3.48 | 3.27 | 3.40 | 2,399,817 | 3.40 |
| 1/21/2026 | 3.15 | 3.29 | 3.14 | 3.27 | 1,794,854 | 3.27 |
| 1/20/2026 | 3.00 | 3.15 | 3.00 | 3.14 | 1,418,404 | 3.14 |
| 1/16/2026 | 3.00 | 3.02 | 2.96 | 2.99 | 917,345 | 2.99 |
| 1/15/2026 | 3.06 | 3.12 | 2.97 | 2.97 | 1,169,517 | 2.97 |
| 1/14/2026 | 2.96 | 3.05 | 2.96 | 3.03 | 888,856 | 3.03 |
| 1/13/2026 | 3.00 | 3.00 | 2.90 | 2.96 | 961,806 | 2.96 |
| 1/12/2026 | 2.96 | 2.99 | 2.96 | 2.96 | 402,115 | 2.96 |
| 1/09/2026 | 2.95 | 2.98 | 2.92 | 2.96 | 653,974 | 2.96 |
| 1/08/2026 | 2.90 | 2.94 | 2.85 | 2.93 | 785,856 | 2.93 |
| 1/07/2026 | 3.00 | 3.00 | 2.90 | 2.90 | 547,312 | 2.90 |
| 1/06/2026 | 3.05 | 3.10 | 2.96 | 2.99 | 1,328,468 | 2.99 |
| 1/05/2026 | 2.98 | 3.07 | 2.97 | 3.00 | 648,794 | 3.00 |
| 1/02/2026 | 2.92 | 3.01 | 2.90 | 2.98 | 1,140,511 | 2.98 |
| 12/31/2025 | 2.91 | 2.92 | 2.88 | 2.91 | 3,944,539 | 2.91 |
| 12/30/2025 | 2.96 | 3.01 | 2.92 | 2.93 | 1,319,551 | 2.93 |
| 12/29/2025 | 2.98 | 3.08 | 2.90 | 2.92 | 1,492,173 | 2.92 |
| 12/26/2025 | 2.97 | 3.02 | 2.94 | 2.95 | 451,573 | 2.95 |
| 12/24/2025 | 2.99 | 3.00 | 2.93 | 2.96 | 818,057 | 2.96 |
| 12/23/2025 | 3.07 | 3.09 | 2.98 | 3.00 | 1,270,836 | 3.00 |
| 12/22/2025 | 2.96 | 3.04 | 2.92 | 3.03 | 2,279,340 | 3.03 |
| 12/19/2025 | 3.18 | 3.36 | 2.86 | 2.92 | 6,127,802 | 2.92 |
| 12/18/2025 | 3.11 | 3.19 | 3.10 | 3.17 | 2,391,393 | 3.17 |
| 12/17/2025 | 3.06 | 3.15 | 3.06 | 3.09 | 2,800,855 | 3.09 |
| 12/16/2025 | 2.95 | 3.08 | 2.95 | 3.05 | 1,371,016 | 3.05 |
| 12/15/2025 | 2.97 | 3.03 | 2.95 | 2.97 | 1,842,814 | 2.97 |
| 12/12/2025 | 3.05 | 3.05 | 2.93 | 2.99 | 2,049,954 | 2.99 |
| 12/11/2025 | 2.97 | 3.06 | 2.96 | 2.99 | 5,883,571 | 2.99 |
| 12/10/2025 | 2.82 | 2.99 | 2.77 | 2.95 | 2,166,095 | 2.95 |
| 12/09/2025 | 2.70 | 2.81 | 2.70 | 2.79 | 874,660 | 2.79 |
| 12/08/2025 | 2.70 | 2.73 | 2.67 | 2.72 | 1,014,503 | 2.72 |
| 12/05/2025 | 2.74 | 2.77 | 2.67 | 2.68 | 537,034 | 2.68 |