Grupo Televisa SAB ADR (TV) Historical Stock Data

2.76 ↑0.03 (1.10%)

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

Historical Data

In the past 30 trading days, TV is up 0.33% a day on average. There have been 15 days where Grupo Televisa SAB ADR closed green and 15 days where TV closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-05	2.69	2.82	↑$0.13 (4.83%)	2.69	2.83	2.32M
2025-11-04	2.55	2.65	↑$0.10 (3.92%)	2.54	2.70	1.89M
2025-11-03	2.66	2.59	↓$0.07 (-2.63%)	2.54	2.66	868.35K
2025-10-31	2.70	2.64	↓$0.06 (-2.22%)	2.62	2.74	1.72M
2025-10-30	2.77	2.68	↓$0.09 (-3.25%)	2.60	2.77	45.11M
2025-10-29	2.77	2.75	↓$0.02 (-0.72%)	2.74	2.85	1.35M
2025-10-28	2.50	2.75	↑$0.25 (10.00%)	2.50	2.87	4.17M
2025-10-27	2.41	2.52	↑$0.11 (4.56%)	2.40	2.55	4.41M
2025-10-24	2.40	2.39	↓$0.01 (-0.42%)	2.37	2.45	20.81M
2025-10-23	2.40	2.41	↑$0.01 (0.42%)	2.38	2.41	483.36K