Grupo Televisa SAB ADR (TV) Historical Stock Data

3.17 ↑0.08 (2.59%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TV is up 0.23% a day on average. There have been 18 days where Grupo Televisa SAB ADR closed green and 12 days where TV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	3.11	3.17	↑$0.06 (1.93%)	3.10	3.19	2.39M
2025-12-17	3.06	3.09	↑$0.03 (0.98%)	3.06	3.15	2.80M
2025-12-16	2.95	3.05	↑$0.10 (3.39%)	2.95	3.08	1.37M
2025-12-15	2.97	2.97	↑$0.00 (0.00%)	2.96	3.03	1.80M
2025-12-12	3.05	2.99	↓$0.06 (-1.97%)	2.93	3.05	1.73M
2025-12-11	2.97	2.99	↑$0.02 (0.67%)	2.96	3.07	4.19M
2025-12-10	2.82	2.95	↑$0.13 (4.61%)	2.78	2.99	2.13M
2025-12-09	2.70	2.79	↑$0.09 (3.33%)	2.70	2.81	848.99K
2025-12-08	2.70	2.72	↑$0.02 (0.74%)	2.67	2.73	0.97M
2025-12-05	2.74	2.68	↓$0.06 (-2.19%)	2.67	2.77	487.03K
2025-12-04	2.75	2.76	↑$0.01 (0.36%)	2.69	2.76	726.51K
2025-12-03	2.74	2.73	↓$0.01 (-0.36%)	2.70	2.75	716.33K
2025-12-02	2.72	2.72	↑$0.00 (0.00%)	2.72	2.76	856.40K
2025-12-01	2.72	2.70	↓$0.02 (-0.74%)	2.69	2.76	1M
2025-11-28	2.69	2.71	↑$0.02 (0.74%)	2.67	2.74	646.02K
2025-11-26	2.74	2.71	↓$0.03 (-1.09%)	2.70	2.76	724.62K
2025-11-25	2.77	2.71	↓$0.06 (-2.17%)	2.71	2.79	3.89M
2025-11-24	2.72	2.74	↑$0.02 (0.74%)	2.71	2.78	2.31M
2025-11-21	2.73	2.77	↑$0.04 (1.47%)	2.72	2.99	1.61M
2025-11-20	2.80	2.72	↓$0.08 (-2.86%)	2.70	2.86	1.22M
2025-11-19	2.85	2.80	↓$0.05 (-1.75%)	2.78	2.88	756.81K
2025-11-18	2.83	2.84	↑$0.01 (0.35%)	2.78	2.90	886.74K
2025-11-17	2.91	2.78	↓$0.13 (-4.47%)	2.76	2.91	1.25M
2025-11-14	2.94	2.93	↓$0.01 (-0.34%)	2.88	2.98	1.52M
2025-11-13	3.07	3.00	↓$0.07 (-2.28%)	2.98	3.10	2.03M
2025-11-12	2.98	3.07	↑$0.09 (3.02%)	2.93	3.10	1.87M
2025-11-11	2.92	2.95	↑$0.03 (1.03%)	2.89	2.98	1.09M
2025-11-10	2.83	2.93	↑$0.10 (3.53%)	2.83	2.93	1.29M
2025-11-07	2.82	2.85	↑$0.03 (1.06%)	2.78	2.85	815.65K
2025-11-06	2.83	2.81	↓$0.02 (-0.71%)	2.81	2.88	1.12M