Skip to main content

Grupo Televisa S.A.B. Common Stock (NY:TV)

2.265 +0.075 (+3.42%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.280 2.295 2.190 2.190 1,327,029 -0.09(-3.95%)
Jun 27, 2025 2.420 2.425 2.270 2.280 1,860,319 -0.11(-4.60%)
Jun 26, 2025 2.480 2.480 2.380 2.390 1,503,224 -0.06(-2.45%)
Jun 25, 2025 2.490 2.490 2.375 2.450 2,337,110 -0.03(-1.21%)
Jun 24, 2025 2.360 2.490 2.360 2.480 2,709,671 +0.11(+4.64%)
Jun 23, 2025 2.260 2.370 2.220 2.370 1,852,522 +0.09(+3.95%)
Jun 20, 2025 2.280 2.360 2.270 2.280 2,538,622 +0.04(+1.79%)
Jun 18, 2025 2.260 2.280 2.220 2.240 1,268,984 -0.02(-0.88%)
Jun 17, 2025 2.220 2.270 2.215 2.260 870,105 +0.01(+0.44%)
Jun 16, 2025 2.210 2.260 2.190 2.250 1,751,038 +0.07(+3.21%)
Jun 13, 2025 2.210 2.220 2.170 2.180 1,161,502 -0.05(-2.24%)
Jun 12, 2025 2.150 2.230 2.140 2.230 1,408,443 +0.07(+3.24%)
Jun 11, 2025 2.020 2.160 1.990 2.160 4,519,940 +0.17(+8.54%)
Jun 10, 2025 2.000 2.015 1.970 1.990 3,153,608 -0.01(-0.50%)
Jun 09, 2025 2.000 2.040 1.980 2.000 1,935,406 +0.01(+0.50%)
Jun 06, 2025 1.990 2.030 1.960 1.990 2,671,162 +0.00(+0.00%)
Jun 05, 2025 1.960 2.010 1.960 1.990 1,535,827 +0.01(+0.51%)
Jun 04, 2025 1.980 2.010 1.970 1.980 1,950,318 +0.02(+1.02%)
Jun 03, 2025 1.950 1.980 1.945 1.960 1,100,461 -0.01(-0.51%)
Jun 02, 2025 1.920 1.970 1.890 1.970 2,024,628 +0.06(+3.14%)
May 30, 2025 1.920 1.980 1.860 1.910 3,496,421 -0.08(-4.02%)
May 29, 2025 2.020 2.020 1.980 1.990 2,354,538 -0.02(-1.00%)
May 28, 2025 2.000 2.040 1.990 2.010 2,315,728 +0.00(+0.00%)
May 27, 2025 2.040 2.070 2.010 2.010 1,268,252 -0.01(-0.50%)
May 23, 2025 2.030 2.040 2.000 2.020 3,614,138 -0.02(-0.98%)
May 22, 2025 2.060 2.105 2.040 2.040 2,588,048 -0.04(-1.92%)
May 21, 2025 2.100 2.105 2.065 2.080 1,935,016 -0.02(-0.95%)
May 20, 2025 2.030 2.110 2.030 2.100 1,609,812 +0.07(+3.45%)
May 19, 2025 1.990 2.050 1.990 2.030 839,958 +0.02(+1.00%)
May 16, 2025 2.020 2.040 1.990 2.010 1,066,870 -0.02(-0.99%)
May 15, 2025 1.960 2.040 1.960 2.030 2,456,310 +0.04(+2.01%)
May 14, 2025 1.840 1.990 1.840 1.990 2,781,356 +0.15(+8.15%)
May 13, 2025 1.820 1.880 1.800 1.840 5,849,424 +0.04(+2.22%)
May 12, 2025 1.830 1.830 1.790 1.800 1,368,155 -0.01(-0.55%)
May 09, 2025 1.830 1.835 1.790 1.810 1,674,458 +0.00(+0.00%)
May 08, 2025 1.820 1.830 1.760 1.810 2,008,428 +0.01(+0.56%)
May 07, 2025 1.790 1.850 1.780 1.800 2,639,362 +0.01(+0.56%)
May 06, 2025 1.710 1.800 1.670 1.790 2,233,575 +0.08(+4.68%)
May 05, 2025 1.750 1.750 1.700 1.710 2,039,508 -0.05(-2.84%)
May 02, 2025 1.770 1.790 1.715 1.760 2,811,435 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.