Skip to main content
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%)
After-hours: Apr 28, 2026, 7:49 PM EDT

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.902.952.752.832.83-3.08%5,487,594
Apr 27, 20263.083.092.912.922.92-5.19%1,554,530
Apr 24, 20263.083.113.013.083.08-572,401
Apr 23, 20263.153.153.043.083.08-0.96%912,728
Apr 22, 20263.243.273.093.113.11-3.12%1,032,698
Apr 21, 20263.303.363.193.213.21-3.31%1,450,125
Apr 20, 20263.273.373.273.323.321.22%1,349,259
Apr 17, 20263.203.343.203.283.283.14%2,262,901
Apr 16, 20263.123.213.083.183.181.92%861,155
Apr 15, 20262.913.142.903.123.127.59%959,387
Apr 14, 20262.912.942.862.902.90-0.34%879,968
Apr 13, 20262.992.992.892.912.91-2.35%612,190
Apr 10, 20262.913.012.912.982.982.76%1,380,071
Apr 9, 20262.953.002.862.902.90-2.03%3,842,107
Apr 8, 20262.973.052.962.962.961.37%611,158
Apr 7, 20262.942.972.882.922.92-1,242,854
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%819,512
Mar 25, 20262.962.982.862.882.88-1.03%1,497,641
Mar 24, 20262.812.972.812.912.911.75%986,075
Mar 23, 20262.892.922.812.862.861.42%1,349,410
Mar 20, 20262.892.922.822.822.82-3.75%1,823,366
Mar 19, 20262.852.992.812.932.931.38%1,184,158
Mar 18, 20262.912.992.892.892.89-2.03%1,535,461
Mar 17, 20262.922.962.872.952.951.72%807,731
Mar 16, 20262.932.952.872.902.901.75%662,217
Mar 13, 20262.862.932.842.852.850.35%1,835,245
Mar 12, 20262.932.932.812.842.84-3.73%929,407
Mar 11, 20262.932.982.912.952.950.34%1,235,172
Mar 10, 20262.932.992.902.942.94-0.34%1,773,341
Mar 9, 20262.842.962.762.952.953.87%1,357,707
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