Grupo Televisa, S.A.B. - TV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.86	2.93	2.93	2.95	2.85	1.67M
September 04, 2025	2.84	2.84	2.84	2.89	2.8	1.05M
September 03, 2025	2.88	2.83	2.83	2.9	2.8	979,122
September 02, 2025	2.76	2.82	2.82	2.83	2.72	834,200
August 29, 2025	2.8	2.79	2.79	2.81	2.73	884,914
August 28, 2025	2.7	2.77	2.77	2.79	2.66	2.04M
August 27, 2025	2.55	2.69	2.69	2.73	2.51	2.42M
August 26, 2025	2.48	2.47	2.47	2.54	2.44	954,806
August 25, 2025	2.52	2.49	2.49	2.54	2.48	1.02M
August 22, 2025	2.37	2.49	2.49	2.51	2.33	1.38M
August 21, 2025	2.38	2.36	2.36	2.41	2.34	1.33M
August 20, 2025	2.44	2.37	2.37	2.46	2.36	884,900
August 19, 2025	2.5	2.44	2.44	2.51	2.42	847,300
August 18, 2025	2.49	2.5	2.5	2.51	2.42	1.29M
August 15, 2025	2.36	2.47	2.47	2.47	2.36	846,925
August 14, 2025	2.36	2.35	2.35	2.43	2.33	1.1M
August 13, 2025	2.3	2.38	2.38	2.38	2.29	2.04M
August 12, 2025	2.32	2.3	2.3	2.32	2.27	1.12M
August 11, 2025	2.38	2.32	2.32	2.4	2.31	792,963
August 08, 2025	2.42	2.38	2.38	2.5	2.35	1.79M
August 07, 2025	2.44	2.46	2.46	2.49	2.4	854,173
August 06, 2025	2.43	2.43	2.43	2.48	2.42	1.25M
August 05, 2025	2.59	2.45	2.45	2.59	2.4	2.49M
August 04, 2025	2.78	2.57	2.57	2.79	2.57	1.36M
August 01, 2025	2.78	2.72	2.72	2.8	2.69	1.84M
July 31, 2025	2.85	2.8	2.8	2.89	2.78	2.69M
July 30, 2025	2.55	2.81	2.81	2.82	2.51	5M
July 29, 2025	2.52	2.5	2.5	2.6	2.48	6.5M
July 28, 2025	2.38	2.3	2.3	2.39	2.28	698,928
July 25, 2025	2.44	2.37	2.37	2.46	2.34	1.14M
July 24, 2025	2.43	2.41	2.41	2.48	2.4	1.04M
July 23, 2025	2.47	2.45	2.45	2.54	2.43	2.92M
July 22, 2025	2.15	2.37	2.37	2.41	2.15	4.06M
July 21, 2025	2.08	2.14	2.14	2.15	2.08	2.07M
July 18, 2025	2.12	2.08	2.08	2.13	2.03	1.51M
July 17, 2025	2.12	2.1	2.1	2.14	2.07	818,649
July 16, 2025	2.14	2.13	2.13	2.15	2.12	435,827
July 15, 2025	2.17	2.12	2.12	2.19	2.11	612,400
July 14, 2025	2.17	2.15	2.15	2.18	2.15	333,271
July 11, 2025	2.13	2.18	2.18	2.19	2.12	740,602
July 10, 2025	2.18	2.16	2.16	2.22	2.15	975,201
July 09, 2025	2.22	2.19	2.19	2.26	2.19	1.09M
July 08, 2025	2.26	2.22	2.22	2.27	2.22	1.35M
July 07, 2025	2.37	2.25	2.25	2.37	2.25	2.05M
July 03, 2025	2.31	2.34	2.34	2.36	2.31	461,509
July 02, 2025	2.25	2.31	2.31	2.34	2.25	2.37M
July 01, 2025	2.19	2.25	2.25	2.27	2.18	1.37M
June 30, 2025	2.28	2.19	2.19	2.3	2.19	1.33M
June 27, 2025	2.42	2.28	2.28	2.42	2.27	1.86M
June 26, 2025	2.48	2.39	2.39	2.48	2.38	1.5M
June 25, 2025	2.49	2.45	2.45	2.49	2.38	2.34M
June 24, 2025	2.36	2.48	2.48	2.49	2.36	2.71M
June 23, 2025	2.26	2.37	2.37	2.37	2.22	1.85M
June 20, 2025	2.28	2.28	2.28	2.36	2.27	2.54M
June 18, 2025	2.26	2.24	2.24	2.28	2.22	1.27M
June 17, 2025	2.22	2.26	2.26	2.27	2.22	870,105
June 16, 2025	2.21	2.25	2.25	2.26	2.19	1.75M
June 13, 2025	2.21	2.18	2.18	2.22	2.17	1.16M
June 12, 2025	2.15	2.23	2.23	2.23	2.14	1.41M
June 11, 2025	2.02	2.16	2.16	2.16	1.99	4.52M

Grupo Televisa, S.A.B. (TV) NYSE