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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.75	2.76	2.76	2.76	2.69	753,133
December 03, 2025	2.74	2.73	2.73	2.75	2.7	960,912
December 02, 2025	2.72	2.72	2.72	2.76	2.72	856,400
December 01, 2025	2.72	2.7	2.7	2.76	2.69	1.89M
November 28, 2025	2.69	2.71	2.71	2.76	2.67	646,200
November 26, 2025	2.74	2.71	2.71	2.76	2.7	724,623
November 25, 2025	2.77	2.71	2.71	2.79	2.71	3.89M
November 24, 2025	2.72	2.74	2.74	2.79	2.71	2.31M
November 21, 2025	2.73	2.77	2.77	2.99	2.72	1.63M
November 20, 2025	2.8	2.72	2.72	2.86	2.7	1.26M
November 19, 2025	2.85	2.8	2.8	2.89	2.78	770,780
November 18, 2025	2.83	2.84	2.84	2.9	2.78	921,547
November 17, 2025	2.91	2.78	2.78	2.91	2.76	1.27M
November 14, 2025	2.94	2.93	2.93	2.98	2.88	1.52M
November 13, 2025	3.07	3	3	3.1	2.98	2.06M
November 12, 2025	2.98	3.07	3.07	3.1	2.93	1.87M
November 11, 2025	2.92	2.95	2.95	2.98	2.89	1.11M
November 10, 2025	2.83	2.93	2.93	2.93	2.83	1.33M
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

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