Grupo Televisa S.A.B. (TV)
2.06
-0.01 (-0.48%)
At close: Feb 20, 2025, 3:59 PM
2.01
-2.66%
After-hours: Feb 20, 2025, 06:42 PM EST
TV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 2.12 | 2.12 | 2.05 | 2.07 | -0.05 | -2.36% | 2,168,761 |
| Feb 18, 2025 | 2.20 | 2.22 | 2.12 | 2.12 | -0.05 | -2.30% | 2,992,707 |
| Feb 14, 2025 | 2.18 | 2.20 | 2.15 | 2.17 | 0.01 | 0.46% | 1,118,700 |
| Feb 13, 2025 | 2.09 | 2.19 | 2.08 | 2.16 | 0.05 | 2.37% | 2,268,600 |
| Feb 12, 2025 | 2.00 | 2.11 | 2.00 | 2.11 | 0.10 | 4.98% | 2,230,100 |
| Feb 11, 2025 | 1.98 | 2.02 | 1.96 | 2.01 | 0.03 | 1.52% | 1,611,938 |
| Feb 10, 2025 | 2.00 | 2.01 | 1.97 | 1.98 | 0.00 | 0.00% | 676,822 |
| Feb 7, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | -0.01 | -0.50% | 970,600 |
| Feb 6, 2025 | 2.03 | 2.05 | 1.96 | 1.99 | -0.02 | -1.00% | 2,191,116 |
| Feb 5, 2025 | 2.01 | 2.04 | 1.97 | 2.01 | 0.00 | 0.00% | 1,168,200 |
| Feb 4, 2025 | 1.95 | 2.02 | 1.94 | 2.01 | 0.03 | 1.52% | 1,442,712 |
| Feb 3, 2025 | 1.86 | 2.02 | 1.82 | 1.98 | 0.06 | 3.13% | 2,971,311 |
| Jan 31, 2025 | 1.92 | 1.98 | 1.89 | 1.92 | 0.00 | 0.00% | 2,146,909 |
| Jan 30, 2025 | 1.86 | 1.96 | 1.83 | 1.92 | 0.06 | 3.23% | 2,670,000 |
| Jan 29, 2025 | 1.87 | 1.87 | 1.78 | 1.86 | 0.05 | 2.76% | 1,581,560 |
| Jan 28, 2025 | 1.74 | 1.81 | 1.74 | 1.81 | 0.04 | 2.26% | 15,643,500 |
| Jan 27, 2025 | 1.80 | 1.83 | 1.75 | 1.77 | -0.08 | -4.32% | 1,272,466 |
| Jan 24, 2025 | 1.81 | 1.88 | 1.81 | 1.85 | 0.04 | 2.21% | 1,071,745 |
| Jan 23, 2025 | 1.80 | 1.87 | 1.77 | 1.81 | 0.00 | 0.00% | 1,711,722 |
| Jan 22, 2025 | 1.79 | 1.81 | 1.72 | 1.81 | 0.05 | 2.84% | 2,261,621 |
| Jan 21, 2025 | 1.79 | 1.79 | 1.73 | 1.76 | 0.05 | 2.92% | 1,607,420 |
| Jan 17, 2025 | 1.73 | 1.76 | 1.70 | 1.71 | -0.01 | -0.58% | 1,116,400 |
| Jan 16, 2025 | 1.76 | 1.76 | 1.70 | 1.72 | -0.02 | -1.15% | 1,371,524 |
| Jan 15, 2025 | 1.77 | 1.80 | 1.72 | 1.74 | -0.01 | -0.57% | 2,057,919 |
| Jan 14, 2025 | 1.82 | 1.85 | 1.72 | 1.75 | 0.01 | 0.57% | 1,943,001 |
| Jan 13, 2025 | 1.82 | 1.82 | 1.71 | 1.74 | -0.07 | -3.87% | 2,600,312 |
| Jan 10, 2025 | 1.88 | 1.88 | 1.79 | 1.81 | -0.07 | -3.72% | 1,595,628 |
| Jan 8, 2025 | 1.97 | 1.97 | 1.86 | 1.88 | -0.10 | -5.05% | 1,699,652 |
| Jan 7, 2025 | 1.90 | 2.01 | 1.90 | 1.98 | 0.11 | 5.88% | 3,355,690 |
| Jan 6, 2025 | 1.78 | 1.90 | 1.76 | 1.87 | 0.14 | 8.09% | 2,975,340 |
| Jan 3, 2025 | 1.78 | 1.78 | 1.68 | 1.73 | -0.02 | -1.14% | 1,987,900 |
| Jan 2, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 0.07 | 4.17% | 1,363,900 |
| Dec 31, 2024 | 1.72 | 1.73 | 1.66 | 1.68 | -0.01 | -0.59% | 1,901,414 |
| Dec 30, 2024 | 1.76 | 1.76 | 1.69 | 1.69 | -0.08 | -4.52% | 2,113,867 |
| Dec 27, 2024 | 1.78 | 1.81 | 1.75 | 1.77 | 0.01 | 0.57% | 1,258,403 |
| Dec 26, 2024 | 1.76 | 1.79 | 1.75 | 1.76 | 0.00 | 0.00% | 1,050,100 |
| Dec 24, 2024 | 1.77 | 1.79 | 1.74 | 1.76 | -0.01 | -0.56% | 694,100 |
| Dec 23, 2024 | 1.80 | 1.80 | 1.74 | 1.77 | 0.00 | 0.00% | 1,979,341 |
| Dec 20, 2024 | 1.78 | 1.81 | 1.74 | 1.77 | -0.01 | -0.56% | 1,098,547 |
| Dec 19, 2024 | 1.85 | 1.86 | 1.76 | 1.78 | -0.04 | -2.20% | 2,208,444 |
| Dec 18, 2024 | 1.89 | 1.92 | 1.77 | 1.82 | -0.07 | -3.70% | 1,839,536 |
| Dec 17, 2024 | 1.92 | 1.92 | 1.85 | 1.89 | -0.02 | -1.05% | 1,061,602 |
| Dec 16, 2024 | 1.96 | 1.97 | 1.91 | 1.91 | -0.06 | -3.05% | 1,519,600 |
| Dec 13, 2024 | 1.92 | 2.04 | 1.92 | 1.97 | 0.00 | 0.00% | 1,951,400 |
| Dec 12, 2024 | 1.94 | 2.00 | 1.91 | 1.97 | 0.03 | 1.55% | 1,072,200 |
| Dec 11, 2024 | 1.93 | 1.94 | 1.88 | 1.94 | 0.00 | 0.00% | 1,103,109 |
| Dec 10, 2024 | 2.00 | 2.00 | 1.87 | 1.94 | -0.04 | -2.02% | 1,461,936 |
| Dec 9, 2024 | 1.98 | 2.07 | 1.96 | 1.98 | 0.00 | 0.00% | 1,544,400 |
| Dec 6, 2024 | 1.98 | 2.03 | 1.95 | 1.98 | -0.03 | -1.49% | 761,924 |
| Dec 5, 2024 | 2.03 | 2.04 | 1.98 | 2.01 | 0.01 | 0.50% | 1,362,100 |