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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.82	2.85	2.85	2.85	2.78	870,221
November 06, 2025	2.83	2.81	2.81	2.89	2.81	1.16M
November 05, 2025	2.69	2.82	2.82	2.83	2.69	2.37M
November 04, 2025	2.55	2.65	2.65	2.7	2.54	2.1M
November 03, 2025	2.66	2.59	2.59	2.66	2.54	868,420
October 31, 2025	2.7	2.64	2.64	2.74	2.62	1.72M
October 30, 2025	2.77	2.68	2.68	2.77	2.6	45.36M
October 29, 2025	2.77	2.75	2.75	2.85	2.74	1.35M
October 28, 2025	2.5	2.75	2.75	2.87	2.5	4.17M
October 27, 2025	2.41	2.52	2.52	2.55	2.4	4.41M
October 24, 2025	2.4	2.39	2.39	2.44	2.37	20.81M
October 23, 2025	2.4	2.41	2.41	2.41	2.38	483,500
October 22, 2025	2.4	2.39	2.39	2.42	2.37	570,500
October 21, 2025	2.45	2.39	2.39	2.46	2.38	1.31M
October 20, 2025	2.4	2.45	2.45	2.46	2.4	403,719
October 17, 2025	2.45	2.39	2.39	2.45	2.35	787,600
October 16, 2025	2.44	2.44	2.44	2.48	2.42	707,618
October 15, 2025	2.45	2.43	2.43	2.5	2.43	618,017
October 14, 2025	2.35	2.4	2.4	2.42	2.34	632,522
October 13, 2025	2.37	2.37	2.37	2.42	2.37	552,800
October 10, 2025	2.44	2.37	2.37	2.46	2.35	864,633
October 09, 2025	2.47	2.45	2.45	2.5	2.43	915,209
October 08, 2025	2.55	2.47	2.47	2.55	2.45	668,091
October 07, 2025	2.55	2.52	2.52	2.55	2.51	778,328
October 06, 2025	2.59	2.53	2.53	2.6	2.53	568,300
October 03, 2025	2.54	2.54	2.54	2.61	2.53	482,032
October 02, 2025	2.6	2.54	2.54	2.64	2.53	3.1M
October 01, 2025	2.67	2.59	2.59	2.71	2.59	688,143
September 30, 2025	2.66	2.69	2.69	2.7	2.64	627,332
September 29, 2025	2.71	2.64	2.64	2.72	2.63	447,100
September 26, 2025	2.73	2.69	2.69	2.73	2.65	689,100
September 25, 2025	2.7	2.72	2.72	2.73	2.67	630,400
September 24, 2025	2.78	2.69	2.69	2.79	2.68	812,592
September 23, 2025	2.78	2.79	2.79	2.88	2.76	750,982
September 22, 2025	2.69	2.77	2.77	2.77	2.69	1.29M
September 19, 2025	2.75	2.72	2.72	2.75	2.69	1.18M
September 18, 2025	2.88	2.74	2.74	2.89	2.72	1.15M
September 17, 2025	2.93	2.83	2.83	2.94	2.81	1.2M
September 16, 2025	2.85	2.92	2.92	2.93	2.83	776,121
September 15, 2025	2.88	2.85	2.85	2.89	2.84	735,816
September 12, 2025	2.8	2.88	2.88	2.97	2.78	1.13M
September 11, 2025	2.8	2.77	2.77	2.82	2.73	1.08M
September 10, 2025	2.78	2.78	2.78	2.83	2.76	752,266
September 09, 2025	2.85	2.8	2.8	2.89	2.79	982,728
September 08, 2025	2.95	2.85	2.85	2.95	2.83	1.2M
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

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