Grupo Televisa, S.A.B. (TV)
NYSE: TV · Real-Time Price · USD
2.830
-0.090 (-3.08%)
At close: Apr 28, 2026, 4:00 PM EDT
2.880
+0.050 (1.77%)
Pre-market: Apr 29, 2026, 8:26 AM EDT
Grupo Televisa, S.A.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,460.00 | 1,460.00 | 1,402.00 | 1,435.00 | 1,435.00 | -4.21% | 2,118 |
| Apr 27, 2026 | 1,552.00 | 1,552.00 | 1,492.00 | 1,498.00 | 1,498.00 | -2.85% | 3,379 |
| Apr 24, 2026 | 1,526.00 | 1,552.00 | 1,497.00 | 1,542.00 | 1,542.00 | 0.98% | 3,422 |
| Apr 23, 2026 | 1,521.00 | 1,539.00 | 1,496.00 | 1,527.00 | 1,527.00 | 0.86% | 43,004 |
| Apr 22, 2026 | 1,555.00 | 1,581.00 | 1,514.00 | 1,514.00 | 1,514.00 | -2.32% | 1,427 |
| Apr 21, 2026 | 1,635.00 | 1,635.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.82% | 671 |
| Apr 20, 2026 | 1,612.00 | 1,637.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.12% | 3,055 |
| Apr 17, 2026 | 1,560.00 | 1,627.00 | 1,555.00 | 1,613.00 | 1,613.00 | 6.12% | 1,553 |
| Apr 16, 2026 | 1,523.00 | 1,528.00 | 1,486.00 | 1,520.00 | 1,520.00 | 0.07% | 200 |
| Apr 15, 2026 | 1,409.00 | 1,526.00 | 1,409.00 | 1,519.00 | 1,519.00 | 6.15% | 4,911 |
| Apr 14, 2026 | 1,428.00 | 1,431.00 | 1,384.00 | 1,431.00 | 1,431.00 | 0.42% | 4,023 |
| Apr 13, 2026 | 1,482.00 | 1,482.00 | 1,401.00 | 1,425.00 | 1,425.00 | -3.26% | 888 |
| Apr 10, 2026 | 1,433.00 | 1,473.00 | 1,433.00 | 1,473.00 | 1,473.00 | 2.86% | 617 |
| Apr 9, 2026 | 1,477.00 | 1,477.00 | 1,405.00 | 1,432.00 | 1,432.00 | -1.45% | 247 |
| Apr 8, 2026 | 1,500.00 | 1,504.00 | 1,440.00 | 1,453.00 | 1,453.00 | 0.76% | 162 |
| Apr 7, 2026 | 1,436.00 | 1,476.00 | 1,420.00 | 1,442.00 | 1,442.00 | 0.42% | 829 |
| Apr 6, 2026 | 1,445.00 | 1,462.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.28% | 699 |
| Apr 1, 2026 | 1,411.00 | 1,449.00 | 1,411.00 | 1,440.00 | 1,440.00 | 1.05% | 48 |
| Mar 31, 2026 | 1,399.00 | 1,436.00 | 1,397.00 | 1,425.00 | 1,425.00 | 0.42% | 2,948 |
| Mar 30, 2026 | 1,432.00 | 1,450.00 | 1,410.00 | 1,419.00 | 1,419.00 | -0.07% | 322 |
| Mar 27, 2026 | 1,366.00 | 1,421.00 | 1,366.00 | 1,420.00 | 1,420.00 | 2.08% | 214 |
| Mar 26, 2026 | 1,400.00 | 1,415.00 | 1,366.00 | 1,391.00 | 1,391.00 | 1.38% | 1,143 |
| Mar 25, 2026 | 1,425.00 | 1,453.00 | 1,371.00 | 1,372.00 | 1,372.00 | -2.97% | 883 |
| Mar 23, 2026 | 1,400.00 | 1,423.00 | 1,378.00 | 1,414.00 | 1,414.00 | 0.43% | 136 |
| Mar 20, 2026 | 1,403.00 | 1,437.00 | 1,381.00 | 1,408.00 | 1,408.00 | -0.85% | 7,087 |
| Mar 19, 2026 | 1,408.00 | 1,447.00 | 1,377.00 | 1,420.00 | 1,420.00 | 0.35% | 623 |
| Mar 18, 2026 | 1,416.00 | 1,456.00 | 1,414.00 | 1,415.00 | 1,415.00 | 0.14% | 1,121 |
| Mar 17, 2026 | 1,415.00 | 1,458.00 | 1,403.00 | 1,413.00 | 1,413.00 | -0.21% | 1,157 |
| Mar 16, 2026 | 1,397.00 | 1,434.00 | 1,397.00 | 1,416.00 | 1,416.00 | 1.65% | 2,974 |
| Mar 13, 2026 | 1,399.00 | 1,415.00 | 1,368.00 | 1,393.00 | 1,393.00 | 1.60% | 375 |
| Mar 12, 2026 | 1,390.00 | 1,390.00 | 1,357.00 | 1,371.00 | 1,371.00 | -2.35% | 619 |
| Mar 11, 2026 | 1,423.00 | 1,438.00 | 1,397.00 | 1,404.00 | 1,404.00 | -1.96% | 3,629 |
| Mar 10, 2026 | 1,452.00 | 1,452.00 | 1,413.00 | 1,432.00 | 1,432.00 | 0.07% | 919 |
| Mar 9, 2026 | 1,390.00 | 1,431.00 | 1,370.00 | 1,431.00 | 1,431.00 | 2.51% | 598 |
| Mar 6, 2026 | 1,352.00 | 1,405.00 | 1,352.00 | 1,396.00 | 1,396.00 | 1.82% | 292 |
| Mar 5, 2026 | 1,390.00 | 1,390.00 | 1,355.00 | 1,371.00 | 1,371.00 | -1.51% | 667 |
| Mar 4, 2026 | 1,365.00 | 1,399.00 | 1,355.00 | 1,392.00 | 1,392.00 | 2.05% | 456 |
| Mar 3, 2026 | 1,376.00 | 1,376.00 | 1,252.00 | 1,364.00 | 1,364.00 | 1.19% | 1,976 |
| Mar 2, 2026 | 1,450.00 | 1,466.00 | 1,317.00 | 1,348.00 | 1,348.00 | -4.94% | 9,102 |
| Feb 27, 2026 | 1,583.00 | 1,583.00 | 1,375.00 | 1,418.00 | 1,418.00 | -9.10% | 2,439 |
| Feb 26, 2026 | 1,555.00 | 1,577.00 | 1,534.00 | 1,560.00 | 1,560.00 | 0.45% | 1,007 |
| Feb 25, 2026 | 1,629.00 | 1,629.00 | 1,541.00 | 1,553.00 | 1,553.00 | -1.83% | 775 |
| Feb 24, 2026 | 1,591.00 | 1,602.00 | 1,568.00 | 1,582.00 | 1,582.00 | 0.25% | 22,005 |
| Feb 23, 2026 | 1,611.00 | 1,695.00 | 1,547.00 | 1,578.00 | 1,578.00 | -3.19% | 1,547 |
| Feb 20, 2026 | 1,560.00 | 1,650.00 | 1,560.00 | 1,630.00 | 1,630.00 | 0.31% | 156 |
| Feb 19, 2026 | 1,670.00 | 1,670.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.06% | 309 |
| Feb 18, 2026 | 1,617.00 | 1,655.00 | 1,586.00 | 1,626.00 | 1,626.00 | 2.65% | 472 |
| Feb 13, 2026 | 1,643.00 | 1,643.00 | 1,584.00 | 1,584.00 | 1,584.00 | -3.41% | 887 |
| Feb 12, 2026 | 1,647.00 | 1,664.00 | 1,593.00 | 1,640.00 | 1,640.00 | 0.55% | 1,925 |
| Feb 11, 2026 | 1,552.00 | 1,631.00 | 1,552.00 | 1,631.00 | 1,631.00 | 1.12% | 204 |
| Feb 10, 2026 | 1,604.00 | 1,613.00 | 1,566.00 | 1,613.00 | 1,613.00 | 4.00% | 30,375 |
| Feb 9, 2026 | 1,576.00 | 1,608.00 | 1,550.00 | 1,551.00 | 1,551.00 | -1.59% | 3,139 |
| Feb 6, 2026 | 1,596.00 | 1,596.00 | 1,545.00 | 1,576.00 | 1,576.00 | 1.03% | 1,201 |
| Feb 5, 2026 | 1,588.00 | 1,588.00 | 1,484.00 | 1,560.00 | 1,560.00 | -0.57% | 2,413 |
| Feb 4, 2026 | 1,576.00 | 1,599.00 | 1,563.00 | 1,569.00 | 1,569.00 | 0.58% | 672 |
| Feb 3, 2026 | 1,690.00 | 1,691.00 | 1,541.00 | 1,560.00 | 1,560.00 | -3.41% | 754 |
| Feb 2, 2026 | 1,639.00 | 1,652.00 | 1,609.00 | 1,615.00 | 1,615.00 | -0.25% | 1,769 |
| Jan 30, 2026 | 1,613.00 | 1,619.00 | 1,596.00 | 1,619.00 | 1,619.00 | -0.67% | 2,069 |
| Jan 29, 2026 | 1,636.00 | 1,728.00 | 1,616.00 | 1,630.00 | 1,630.00 | -1.57% | 6,957 |
| Jan 28, 2026 | 1,631.00 | 1,695.00 | 1,631.00 | 1,656.00 | 1,656.00 | 1.22% | 1,246 |
| Jan 27, 2026 | 1,731.00 | 1,731.00 | 1,634.00 | 1,636.00 | 1,636.00 | -3.08% | 130,962 |
| Jan 26, 2026 | 1,709.00 | 1,709.00 | 1,676.00 | 1,688.00 | 1,688.00 | -0.41% | 1,842 |
| Jan 23, 2026 | 1,689.00 | 1,718.00 | 1,648.00 | 1,695.00 | 1,695.00 | 0.18% | 2,783 |
| Jan 22, 2026 | 1,618.00 | 1,742.00 | 1,618.00 | 1,692.00 | 1,692.00 | 3.55% | 2,798 |
| Jan 21, 2026 | 1,582.00 | 1,663.00 | 1,582.00 | 1,634.00 | 1,634.00 | 4.28% | 1,217 |
| Jan 20, 2026 | 1,460.00 | 1,596.00 | 1,460.00 | 1,567.00 | 1,567.00 | 3.57% | 2,167 |
| Jan 19, 2026 | 1,520.00 | 1,520.00 | 1,451.00 | 1,513.00 | 1,513.00 | -0.53% | 512 |
| Jan 16, 2026 | 1,523.00 | 1,533.00 | 1,476.00 | 1,521.00 | 1,521.00 | -0.07% | 68,570 |
| Jan 15, 2026 | 1,577.00 | 1,577.00 | 1,522.00 | 1,522.00 | 1,522.00 | -2.06% | 848 |
| Jan 14, 2026 | 1,550.00 | 1,554.00 | 1,500.00 | 1,554.00 | 1,554.00 | 4.58% | 65,997 |
| Jan 13, 2026 | 1,537.00 | 1,537.00 | 1,466.00 | 1,486.00 | 1,486.00 | -2.75% | 1,800 |
| Jan 12, 2026 | 1,551.00 | 1,551.00 | 1,495.00 | 1,528.00 | 1,528.00 | 2.41% | 2,587 |
| Jan 9, 2026 | 1,528.00 | 1,528.00 | 1,480.00 | 1,492.00 | 1,492.00 | 1.43% | 1,043 |
| Jan 8, 2026 | 1,533.00 | 1,533.00 | 1,440.00 | 1,471.00 | 1,471.00 | 0.27% | 504 |
| Jan 7, 2026 | 1,497.00 | 1,536.00 | 1,467.00 | 1,467.00 | 1,467.00 | -2.65% | 20,556 |
| Jan 6, 2026 | 1,570.00 | 1,570.00 | 1,492.00 | 1,507.00 | 1,507.00 | -2.59% | 505 |
| Jan 5, 2026 | 1,578.00 | 1,582.00 | 1,532.00 | 1,547.00 | 1,547.00 | 0.26% | 241 |
| Jan 2, 2026 | 1,487.00 | 1,543.00 | 1,486.00 | 1,543.00 | 1,543.00 | 3.21% | 834 |
| Dec 30, 2025 | 1,598.00 | 1,598.00 | 1,487.00 | 1,495.00 | 1,495.00 | -0.07% | 804 |
| Dec 29, 2025 | 1,457.00 | 1,555.00 | 1,457.00 | 1,496.00 | 1,496.00 | 3.17% | 54,074 |
| Dec 26, 2025 | 1,485.00 | 1,497.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.09% | 137 |
| Dec 24, 2025 | 1,520.00 | 1,520.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.86% | 471 |
| Dec 23, 2025 | 1,604.00 | 1,604.00 | 1,502.00 | 1,509.00 | 1,509.00 | -2.65% | 546 |
| Dec 22, 2025 | 1,516.00 | 1,566.00 | 1,494.00 | 1,550.00 | 1,550.00 | -2.88% | 3,600 |
| Dec 19, 2025 | 1,666.00 | 1,700.00 | 1,579.00 | 1,596.00 | 1,596.00 | -2.09% | 12,112 |
| Dec 18, 2025 | 1,603.00 | 1,633.00 | 1,603.00 | 1,630.00 | 1,630.00 | 1.68% | 4,550 |
| Dec 17, 2025 | 1,604.00 | 1,637.00 | 1,487.00 | 1,603.00 | 1,603.00 | 3.29% | 1,075 |
| Dec 16, 2025 | 1,464.00 | 1,557.00 | 1,464.00 | 1,552.00 | 1,552.00 | 0.98% | 579 |
| Dec 15, 2025 | 1,515.00 | 1,537.00 | 1,483.00 | 1,537.00 | 1,537.00 | 1.12% | 2,106 |
| Dec 12, 2025 | 1,518.00 | 1,520.00 | 1,460.00 | 1,520.00 | 1,520.00 | - | 6,205 |
| Dec 11, 2025 | 1,502.00 | 1,535.00 | 1,485.00 | 1,520.00 | 1,520.00 | 1.20% | 4,238 |
| Dec 10, 2025 | 1,387.00 | 1,507.00 | 1,387.00 | 1,502.00 | 1,502.00 | 8.45% | 28,466 |
| Dec 9, 2025 | 1,320.00 | 1,392.00 | 1,320.00 | 1,385.00 | 1,385.00 | 1.61% | 1,044 |
| Dec 5, 2025 | 1,400.00 | 1,400.00 | 1,333.00 | 1,363.00 | 1,363.00 | -1.37% | 2,536 |
| Dec 4, 2025 | 1,403.00 | 1,403.00 | 1,352.00 | 1,382.00 | 1,382.00 | 0.58% | 2,252 |
| Dec 3, 2025 | 1,306.00 | 1,389.00 | 1,304.00 | 1,374.00 | 1,374.00 | -1.43% | 54 |
| Dec 2, 2025 | 1,429.00 | 1,429.00 | 1,353.00 | 1,394.00 | 1,394.00 | 0.87% | 1,272 |
| Dec 1, 2025 | 1,380.00 | 1,420.00 | 1,350.00 | 1,382.00 | 1,382.00 | 0.80% | 72 |
| Nov 28, 2025 | 1,310.00 | 1,380.00 | 1,310.00 | 1,371.00 | 1,371.00 | 3.08% | 51 |
| Nov 27, 2025 | 1,350.00 | 1,380.00 | 1,300.00 | 1,330.00 | 1,330.00 | -2.85% | 228 |