Grupo Televisa S.A.B. (TV)
NYSE: TV
· Real-Time Price · USD
2.35
-0.02 (-1.05%)
At close: Aug 14, 2025, 3:59 PM
2.39
1.70%
After-hours: Aug 14, 2025, 06:56 PM EDT
TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.36 | 2.43 | 2.33 | 2.35 | 2.35 | -1.26% | 1,100,004 |
| Aug 13, 2025 | 2.30 | 2.38 | 2.29 | 2.38 | 2.38 | 3.48% | 2,037,818 |
| Aug 12, 2025 | 2.32 | 2.32 | 2.27 | 2.30 | 2.30 | -0.86% | 1,124,300 |
| Aug 11, 2025 | 2.38 | 2.40 | 2.31 | 2.32 | 2.32 | -2.52% | 792,963 |
| Aug 8, 2025 | 2.42 | 2.50 | 2.35 | 2.38 | 2.38 | -3.25% | 1,794,924 |
| Aug 7, 2025 | 2.44 | 2.49 | 2.40 | 2.46 | 2.46 | 1.23% | 854,173 |
| Aug 6, 2025 | 2.43 | 2.48 | 2.42 | 2.43 | 2.43 | -0.82% | 1,247,500 |
| Aug 5, 2025 | 2.59 | 2.59 | 2.40 | 2.45 | 2.45 | -4.67% | 2,490,212 |
| Aug 4, 2025 | 2.78 | 2.79 | 2.57 | 2.57 | 2.57 | -5.51% | 1,360,800 |
| Aug 1, 2025 | 2.78 | 2.80 | 2.69 | 2.72 | 2.72 | -2.86% | 1,842,747 |
| Jul 31, 2025 | 2.85 | 2.89 | 2.78 | 2.80 | 2.80 | -0.36% | 2,691,637 |
| Jul 30, 2025 | 2.55 | 2.82 | 2.51 | 2.81 | 2.81 | 12.40% | 4,996,300 |
| Jul 29, 2025 | 2.52 | 2.60 | 2.48 | 2.50 | 2.50 | 8.70% | 6,504,800 |
| Jul 28, 2025 | 2.38 | 2.39 | 2.28 | 2.30 | 2.30 | -2.95% | 698,928 |
| Jul 25, 2025 | 2.44 | 2.46 | 2.34 | 2.37 | 2.37 | -1.66% | 1,139,539 |
| Jul 24, 2025 | 2.43 | 2.48 | 2.40 | 2.41 | 2.41 | -1.63% | 1,041,310 |
| Jul 23, 2025 | 2.47 | 2.54 | 2.43 | 2.45 | 2.45 | 3.38% | 2,921,752 |
| Jul 22, 2025 | 2.15 | 2.41 | 2.15 | 2.37 | 2.37 | 10.75% | 4,057,405 |
| Jul 21, 2025 | 2.08 | 2.15 | 2.08 | 2.14 | 2.14 | 2.88% | 2,068,440 |
| Jul 18, 2025 | 2.12 | 2.13 | 2.03 | 2.08 | 2.08 | -0.95% | 1,510,400 |