Skip to main content
Grupo Televisa, S.A.B. (TV)
NYSE: TV · Real-Time Price · USD
2.760
+0.060 (2.22%)
At close: Jun 29, 2026, 4:00 PM EDT
2.760
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.712.752.682.702.70-0.74%561,368
Jun 25, 20262.752.772.722.722.72-0.73%526,621
Jun 24, 20262.722.752.672.742.741.11%589,145
Jun 23, 20262.752.762.652.712.71-0.73%1,113,098
Jun 22, 20263.013.012.692.732.73-8.70%1,062,128
Jun 18, 20263.003.042.942.992.99-0.66%1,032,539
Jun 17, 20262.893.082.893.013.012.03%975,416
Jun 16, 20262.932.972.912.952.950.68%738,175
Jun 15, 20262.872.962.872.932.931.38%1,137,850
Jun 12, 20262.882.922.852.892.890.70%860,892
Jun 11, 20262.822.882.772.872.872.87%574,918
Jun 10, 20262.772.832.762.792.790.72%770,175
Jun 9, 20262.672.802.662.772.775.32%1,134,027
Jun 8, 20262.692.692.612.632.63-1.50%1,030,663
Jun 5, 20262.672.692.612.672.67-0.74%2,455,346
Jun 4, 20262.632.712.592.692.693.86%878,303
Jun 3, 20262.652.652.572.592.59-1.89%1,510,900
Jun 2, 20262.672.742.632.642.64-1.12%541,535
Jun 1, 20262.652.702.612.672.670.38%879,269
May 29, 20262.782.812.662.662.66-3.97%1,939,106
May 28, 20262.802.862.772.772.77-1.77%805,565
May 27, 20262.832.852.802.822.82-0.70%546,729
May 26, 20262.812.872.732.842.841.43%1,152,380
May 22, 20262.762.812.752.802.801.08%605,966
May 21, 20262.842.842.772.772.77-2.12%622,215
May 20, 20262.832.902.812.832.830.71%1,456,751
May 19, 20262.772.862.772.812.81-513,014
May 18, 20262.842.872.792.812.81-1.40%655,998
May 15, 20262.782.862.762.852.851.06%1,195,965
May 14, 20262.872.922.812.822.82-1.74%830,327
May 13, 20262.862.962.832.872.870.70%906,192
May 12, 20262.852.922.832.852.85-1,229,629
May 11, 20262.882.892.832.852.85-976,706
May 8, 20262.832.892.822.852.850.71%1,064,093
May 7, 20262.882.892.832.832.83-1.74%1,076,016
May 6, 20262.892.902.842.882.880.35%1,265,672
May 5, 20262.782.872.772.872.872.87%2,635,201
May 4, 20262.882.962.792.792.79-3.79%1,126,888
May 1, 20262.872.912.832.902.901.75%1,076,870
Apr 30, 20262.872.912.772.852.85-1,106,701
Apr 29, 20262.872.992.822.852.850.71%2,255,255
Apr 28, 20262.902.952.752.832.83-3.08%5,487,648
Apr 27, 20263.083.092.912.922.92-5.19%1,556,815
Apr 24, 20263.083.113.013.083.08-572,636
Apr 23, 20263.153.153.043.083.08-0.96%913,193
Apr 22, 20263.243.273.093.113.11-3.12%1,034,843
Apr 21, 20263.303.363.193.213.21-3.31%1,450,591
Apr 20, 20263.273.373.273.323.321.22%1,352,160
Apr 17, 20263.203.343.203.283.283.14%2,262,911
Apr 16, 20263.123.213.083.183.181.92%862,736
Apr 15, 20262.913.142.903.123.127.59%959,799
Apr 14, 20262.912.942.862.902.90-0.34%879,978
Apr 13, 20262.992.992.892.912.91-2.35%612,385
Apr 10, 20262.913.012.912.982.982.76%1,380,096
Apr 9, 20262.953.002.862.902.90-2.03%3,842,243
Apr 8, 20262.973.052.962.962.961.37%611,163
Apr 7, 20262.942.972.882.922.92-1,256,706
Apr 6, 20262.933.002.922.922.92-0.34%567,737
Apr 2, 20262.892.962.872.932.93-668,930
Apr 1, 20262.912.952.902.932.930.69%482,832
Mar 31, 20262.882.932.882.912.912.11%623,856
Mar 30, 20262.882.932.852.852.85-0.35%627,727
Mar 27, 20262.862.922.852.862.86-0.35%1,265,627
Mar 26, 20262.832.942.832.872.87-0.35%819,570
Mar 25, 20262.962.982.862.882.88-1.03%1,498,356
Mar 24, 20262.812.972.812.912.911.75%986,075
Mar 23, 20262.892.922.812.862.861.42%1,350,010
Mar 20, 20262.892.922.822.822.82-3.75%1,823,375
Mar 19, 20262.852.992.812.932.931.38%1,194,761
Mar 18, 20262.912.992.892.892.89-2.03%1,535,461
Mar 17, 20262.922.962.872.952.951.72%807,892
Mar 16, 20262.932.952.872.902.901.75%662,256
Mar 13, 20262.862.932.842.852.850.35%1,835,247
Mar 12, 20262.932.932.812.842.84-3.73%929,407
Mar 11, 20262.932.982.912.952.950.34%1,235,580
Mar 10, 20262.932.992.902.942.94-0.34%1,773,347
Mar 9, 20262.842.962.762.952.953.87%1,357,711
Mar 6, 20262.792.882.762.842.84-0.35%1,140,002
Mar 5, 20262.842.872.782.852.85-1.04%1,030,173
Mar 4, 20262.802.922.732.882.884.35%2,045,426
Mar 3, 20262.642.792.552.762.76-1.08%3,095,632
Mar 2, 20262.932.932.712.792.79-5.42%2,333,940
Feb 27, 20263.153.172.802.952.95-7.23%3,423,512
Feb 26, 20263.163.213.133.183.180.63%894,159
Feb 25, 20263.353.383.163.163.16-4.82%1,416,669
Feb 24, 20263.343.353.303.323.32-0.60%979,560
Feb 23, 20263.453.463.263.343.34-2.91%1,001,091
Feb 20, 20263.343.453.343.443.442.08%779,360
Feb 19, 20263.353.493.353.373.37-1,600,275
Feb 18, 20263.253.403.243.373.373.69%4,655,119
Feb 17, 20263.303.353.163.253.25-1.81%2,760,428
Feb 13, 20263.283.323.233.313.310.61%1,758,691
Feb 12, 20263.373.453.283.293.29-0.90%1,408,730
Feb 11, 20263.313.363.263.323.320.61%885,085
Feb 10, 20263.253.313.233.303.302.80%1,196,137
Feb 9, 20263.173.263.173.213.211.26%1,387,563
Feb 6, 20263.123.223.123.173.172.26%769,750
Feb 5, 20263.133.203.053.103.10-1.90%869,300
Feb 4, 20263.213.233.153.163.16-0.94%670,595
Feb 3, 20263.313.323.113.193.19-1.54%1,700,326