Grupo Televisa S.A.B. (TV)
1.75
0.01 (0.57%)
At close: Jan 14, 2025, 3:59 PM
1.90
8.88%
After-hours Jan 14, 2025, 07:19 PM EST
TV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.82 | 1.85 | 1.72 | 1.75 | 0.01 | 0.57% | 1,921,753 |
| 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 |
| Dec 4, 2024 | 2.00 | 2.06 | 1.97 | 2.00 | 0.00 | 0.00% | 1,592,394 |
| Dec 3, 2024 | 2.00 | 2.05 | 1.98 | 2.00 | 0.00 | 0.00% | 1,943,233 |
| Dec 2, 2024 | 2.01 | 2.04 | 1.98 | 2.00 | -0.01 | -0.50% | 1,493,566 |
| Nov 29, 2024 | 1.96 | 2.04 | 1.91 | 2.01 | 0.07 | 3.61% | 1,210,500 |
| Nov 27, 2024 | 1.94 | 2.00 | 1.91 | 1.94 | -0.02 | -1.02% | 1,650,631 |
| Nov 26, 2024 | 1.98 | 1.98 | 1.89 | 1.96 | -0.04 | -2.00% | 1,355,812 |
| Nov 25, 2024 | 2.11 | 2.13 | 1.99 | 2.00 | -0.07 | -3.38% | 1,524,500 |
| Nov 22, 2024 | 2.06 | 2.11 | 2.05 | 2.07 | 0.01 | 0.49% | 1,157,815 |
| Nov 21, 2024 | 2.00 | 2.07 | 1.95 | 2.06 | 0.06 | 3.00% | 2,685,820 |
| Nov 20, 2024 | 1.99 | 2.05 | 1.88 | 2.00 | 0.00 | 0.00% | 7,277,901 |
| Nov 19, 2024 | 2.13 | 2.15 | 1.99 | 2.00 | -0.12 | -5.66% | 3,750,865 |
| Nov 18, 2024 | 2.10 | 2.26 | 2.08 | 2.12 | 0.00 | 0.00% | 1,870,770 |
| Nov 15, 2024 | 2.18 | 2.22 | 2.11 | 2.12 | -0.08 | -3.64% | 1,925,400 |
| Nov 14, 2024 | 2.11 | 2.21 | 2.11 | 2.20 | 0.02 | 0.92% | 2,684,900 |
| Nov 13, 2024 | 2.18 | 2.18 | 2.09 | 2.18 | 0.02 | 0.93% | 1,346,600 |
| Nov 12, 2024 | 2.23 | 2.26 | 2.15 | 2.16 | -0.07 | -3.14% | 1,205,050 |
| Nov 11, 2024 | 2.40 | 2.40 | 2.21 | 2.23 | -0.17 | -7.08% | 1,243,871 |
| Nov 8, 2024 | 2.40 | 2.42 | 2.33 | 2.40 | -0.01 | -0.41% | 1,304,603 |
| Nov 7, 2024 | 2.50 | 2.57 | 2.39 | 2.41 | -0.06 | -2.43% | 1,458,253 |
| Nov 6, 2024 | 2.46 | 2.50 | 2.39 | 2.47 | 0.01 | 0.41% | 1,321,800 |
| Nov 5, 2024 | 2.42 | 2.50 | 2.38 | 2.46 | 0.01 | 0.41% | 2,050,100 |
| Nov 4, 2024 | 2.50 | 2.62 | 2.42 | 2.45 | -0.06 | -2.39% | 1,633,549 |
| Nov 1, 2024 | 2.51 | 2.56 | 2.49 | 2.51 | 0.01 | 0.40% | 1,617,445 |
| Oct 31, 2024 | 2.47 | 2.61 | 2.46 | 2.50 | 0.02 | 0.81% | 2,785,700 |