Skip to main content
Grupo Televisa, S.A.B. (TV)
NYSE: TV · Real-Time Price · USD
2.940
+0.100 (3.52%)
Mar 9, 2026, 3:23 PM EDT - Market open

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.842.942.762.92-2.82%1,011,991
Mar 6, 20262.792.882.762.842.84-0.35%1,139,738
Mar 5, 20262.842.872.782.852.85-1.04%1,030,136
Mar 4, 20262.802.922.732.882.884.35%2,044,895
Mar 3, 20262.642.792.552.762.76-1.08%3,095,327
Mar 2, 20262.932.932.712.792.79-5.42%2,333,432
Feb 27, 20263.153.172.802.952.95-7.23%3,423,194
Feb 26, 20263.163.213.133.183.180.63%894,045
Feb 25, 20263.353.383.163.163.16-4.82%1,416,035
Feb 24, 20263.343.353.303.323.32-0.60%979,358
Feb 23, 20263.453.463.263.343.34-2.91%1,001,090
Feb 20, 20263.343.453.343.443.442.08%778,948
Feb 19, 20263.353.493.353.373.37-1,600,260
Feb 18, 20263.253.403.243.373.373.69%4,654,812
Feb 17, 20263.303.353.163.253.25-1.81%2,760,365
Feb 13, 20263.283.323.233.313.310.61%1,758,691
Feb 12, 20263.373.453.283.293.29-0.90%1,408,050
Feb 11, 20263.313.363.263.323.320.61%884,954
Feb 10, 20263.253.313.233.303.302.80%1,195,666
Feb 9, 20263.173.263.173.213.211.26%1,387,554
Feb 6, 20263.123.223.123.173.172.26%769,223
Feb 5, 20263.133.203.053.103.10-1.90%867,450
Feb 4, 20263.213.233.153.163.16-0.94%670,431
Feb 3, 20263.313.323.113.193.19-1.54%1,700,321
Feb 2, 20263.263.343.223.243.24-0.92%510,619
Jan 30, 20263.203.293.193.273.270.62%822,812
Jan 29, 20263.373.443.203.253.25-2.40%984,728
Jan 28, 20263.323.393.323.333.330.60%619,498
Jan 27, 20263.403.423.293.313.31-1.49%975,399
Jan 26, 20263.363.403.343.363.361.20%667,925
Jan 23, 20263.393.423.293.323.32-2.35%899,186
Jan 22, 20263.273.483.273.403.403.98%2,399,689
Jan 21, 20263.153.293.143.273.274.14%1,794,852
Jan 20, 20263.003.153.003.143.145.02%1,418,404
Jan 16, 20263.003.022.962.992.990.67%891,693
Jan 15, 20263.063.122.972.972.97-1.98%1,169,517
Jan 14, 20262.963.052.963.033.032.36%888,856
Jan 13, 20263.003.002.902.962.96-961,806
Jan 12, 20262.962.992.962.962.96-402,115
Jan 9, 20262.952.982.922.962.961.02%653,971
Jan 8, 20262.902.942.852.932.931.03%785,848
Jan 7, 20263.003.002.902.902.90-3.01%547,152
Jan 6, 20263.053.102.962.992.99-0.33%1,328,278
Jan 5, 20262.983.072.973.003.000.67%648,792
Jan 2, 20262.923.012.912.982.982.41%1,136,828
Dec 31, 20252.912.932.882.912.91-0.68%3,944,394
Dec 30, 20252.963.012.922.932.930.34%1,319,501
Dec 29, 20252.993.082.902.922.92-1.02%1,492,172
Dec 26, 20252.973.022.942.952.95-0.34%451,507
Dec 24, 20252.993.002.932.962.96-1.33%817,987
Dec 23, 20253.073.092.983.003.00-0.99%1,270,833
Dec 22, 20252.963.042.933.033.033.77%2,277,345
Dec 19, 20253.183.362.862.922.92-7.89%6,125,934
Dec 18, 20253.113.193.103.173.172.59%2,350,003
Dec 17, 20253.063.153.063.093.091.31%2,800,855
Dec 16, 20252.953.082.953.053.052.69%1,371,007
Dec 15, 20252.973.032.952.972.97-0.67%1,842,814
Dec 12, 20253.053.052.932.992.99-1,731,733
Dec 11, 20252.973.072.962.992.991.36%4,302,606
Dec 10, 20252.822.992.782.952.955.73%2,166,051
Dec 9, 20252.702.812.702.792.792.57%874,360
Dec 8, 20252.702.732.672.722.721.49%1,014,308
Dec 5, 20252.742.772.672.682.68-2.90%537,002
Dec 4, 20252.752.762.692.762.761.10%753,134
Dec 3, 20252.742.752.702.732.730.37%960,904
Dec 2, 20252.722.762.722.722.720.74%856,398
Dec 1, 20252.722.762.692.702.70-0.37%1,889,523
Nov 28, 20252.692.762.672.712.71-646,017
Nov 26, 20252.742.762.702.712.71-724,594
Nov 25, 20252.772.792.712.712.71-1.09%2,105,121
Nov 24, 20252.722.792.712.742.74-1.08%2,310,560
Nov 21, 20252.732.992.722.772.771.84%1,632,319
Nov 20, 20252.802.862.702.722.72-2.86%1,259,100
Nov 19, 20252.852.892.782.802.80-1.41%770,780
Nov 18, 20252.832.902.782.842.842.16%921,547
Nov 17, 20252.912.912.762.782.78-5.12%1,272,905
Nov 14, 20252.942.982.882.932.93-2.33%1,553,642
Nov 13, 20253.073.102.983.003.00-2.28%2,055,935
Nov 12, 20252.983.102.933.073.074.07%1,869,762
Nov 11, 20252.922.982.892.952.950.68%1,105,867
Nov 10, 20252.832.932.832.932.932.81%1,330,451
Nov 7, 20252.822.852.782.852.851.42%870,221
Nov 6, 20252.832.892.812.812.81-0.35%1,160,591
Nov 5, 20252.692.832.692.822.826.42%2,374,056
Nov 4, 20252.552.702.542.652.652.32%2,100,208
Nov 3, 20252.662.662.542.592.59-1.89%868,420
Oct 31, 20252.702.742.622.642.64-1.49%1,723,568
Oct 30, 20252.772.772.602.682.68-2.55%45,359,972
Oct 29, 20252.772.852.742.752.75-1,347,982
Oct 28, 20252.502.872.502.752.759.13%4,169,704
Oct 27, 20252.412.552.402.522.525.44%4,411,501
Oct 24, 20252.402.452.372.392.39-0.83%20,807,836
Oct 23, 20252.402.412.382.412.410.84%483,495
Oct 22, 20252.402.422.372.392.39-570,486
Oct 21, 20252.452.462.382.392.39-2.45%1,313,832
Oct 20, 20252.402.462.402.452.452.51%403,719
Oct 17, 20252.452.452.352.392.39-2.05%787,555
Oct 16, 20252.442.482.422.442.440.41%707,618
Oct 15, 20252.452.502.432.432.431.25%618,017
Oct 14, 20252.352.422.342.402.401.27%632,522