Grupo Televisa S.A.B. (TV)
NYSE: TV
· Real-Time Price · USD
2.55
0.01 (0.39%)
At close: Oct 03, 2025, 3:59 PM
2.58
1.12%
After-hours: Oct 03, 2025, 07:48 PM EDT
TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.54 | 2.61 | 2.53 | 2.54 | 2.54 | 0.00% | 481,977 |
| Oct 2, 2025 | 2.60 | 2.64 | 2.53 | 2.54 | 2.54 | -1.93% | 3,100,028 |
| Oct 1, 2025 | 2.67 | 2.71 | 2.59 | 2.59 | 2.59 | -3.72% | 688,143 |
| Sep 30, 2025 | 2.66 | 2.70 | 2.64 | 2.69 | 2.69 | 1.89% | 627,332 |
| Sep 29, 2025 | 2.71 | 2.72 | 2.63 | 2.64 | 2.64 | -1.86% | 447,100 |
| Sep 26, 2025 | 2.73 | 2.73 | 2.65 | 2.69 | 2.69 | -1.10% | 689,100 |
| Sep 25, 2025 | 2.70 | 2.73 | 2.67 | 2.72 | 2.72 | 1.12% | 630,400 |
| Sep 24, 2025 | 2.78 | 2.79 | 2.68 | 2.69 | 2.69 | -3.58% | 812,592 |
| Sep 23, 2025 | 2.78 | 2.88 | 2.76 | 2.79 | 2.79 | 0.72% | 750,982 |
| Sep 22, 2025 | 2.69 | 2.77 | 2.69 | 2.77 | 2.77 | 1.84% | 1,286,712 |
| Sep 19, 2025 | 2.75 | 2.75 | 2.69 | 2.72 | 2.72 | -0.73% | 1,175,579 |
| Sep 18, 2025 | 2.88 | 2.89 | 2.72 | 2.74 | 2.74 | -3.18% | 1,155,238 |
| Sep 17, 2025 | 2.93 | 2.94 | 2.81 | 2.83 | 2.83 | -3.08% | 1,195,970 |
| Sep 16, 2025 | 2.85 | 2.93 | 2.83 | 2.92 | 2.92 | 2.46% | 776,121 |
| Sep 15, 2025 | 2.88 | 2.89 | 2.84 | 2.85 | 2.85 | -1.04% | 735,816 |
| Sep 12, 2025 | 2.80 | 2.97 | 2.78 | 2.88 | 2.88 | 3.97% | 1,134,716 |
| Sep 11, 2025 | 2.80 | 2.82 | 2.73 | 2.77 | 2.77 | -0.36% | 1,080,900 |
| Sep 10, 2025 | 2.78 | 2.83 | 2.76 | 2.78 | 2.78 | -0.71% | 756,320 |
| Sep 9, 2025 | 2.85 | 2.89 | 2.79 | 2.80 | 2.80 | -1.75% | 982,728 |
| Sep 8, 2025 | 2.95 | 2.95 | 2.83 | 2.85 | 2.85 | -2.73% | 1,195,924 |
Page 1 of 136