Grupo Televisa SAB ADR (TV) Historical Stock Data
2.93 ↓0.07 (-2.33%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TV is up 0.02% a day on average. There have been 17 days where Grupo Televisa SAB ADR closed green and 13 days where TV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2.87 | 3.00 | ↑$0.13 (4.53%) | 2.82 | 3.03 | 0.91M |
| 2024-04-22 | 2.80 | 2.90 | ↑$0.10 (3.57%) | 2.77 | 2.90 | 1.03M |
| 2024-04-19 | 2.81 | 2.81 | ↑$0.00 (0.00%) | 2.71 | 2.86 | 1.32M |
| 2024-04-18 | 2.95 | 2.85 | ↓$0.10 (-3.39%) | 2.84 | 2.96 | 0.95M |
| 2024-04-17 | 3.06 | 2.90 | ↓$0.16 (-5.23%) | 2.87 | 3.10 | 1.68M |
| 2024-04-16 | 3.16 | 3.04 | ↓$0.12 (-3.80%) | 3.00 | 3.16 | 1.43M |
| 2024-04-15 | 3.20 | 3.16 | ↓$0.04 (-1.25%) | 3.11 | 3.22 | 0.96M |
| 2024-04-12 | 3.31 | 3.23 | ↓$0.08 (-2.42%) | 3.18 | 3.35 | 1.12M |
| 2024-04-11 | 3.35 | 3.34 | ↓$0.01 (-0.30%) | 3.26 | 3.46 | 1.38M |
| 2024-04-10 | 3.24 | 3.31 | ↑$0.07 (2.16%) | 3.21 | 3.32 | 777.79K |
| 2024-04-09 | 3.40 | 3.31 | ↓$0.09 (-2.65%) | 3.25 | 3.47 | 1.77M |
| 2024-04-08 | 3.31 | 3.35 | ↑$0.04 (1.21%) | 3.29 | 3.38 | 772.97K |
| 2024-04-05 | 3.23 | 3.28 | ↑$0.05 (1.55%) | 3.17 | 3.31 | 868.59K |
| 2024-04-04 | 3.35 | 3.26 | ↓$0.09 (-2.69%) | 3.25 | 3.43 | 1.28M |
| 2024-04-03 | 3.15 | 3.32 | ↑$0.17 (5.40%) | 3.15 | 3.37 | 1.13M |
| 2024-04-02 | 3.11 | 3.15 | ↑$0.04 (1.29%) | 3.07 | 3.15 | 608.70K |
| 2024-04-01 | 3.16 | 3.14 | ↓$0.02 (-0.63%) | 3.10 | 3.19 | 799.82K |
| 2024-03-29 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.14 | 3.24 | 2.65M |
| 2024-03-28 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.14 | 3.24 | 2.65M |
| 2024-03-27 | 3.10 | 3.14 | ↑$0.04 (1.29%) | 3.08 | 3.16 | 415.57K |
| 2024-03-26 | 3.09 | 3.09 | ↑$0.00 (0.00%) | 3.05 | 3.12 | 584.05K |
| 2024-03-25 | 3.02 | 3.08 | ↑$0.06 (1.99%) | 3.00 | 3.14 | 1.12M |
| 2024-03-22 | 2.94 | 2.99 | ↑$0.05 (1.70%) | 2.89 | 3.02 | 695.90K |
| 2024-03-21 | 3.00 | 2.92 | ↓$0.08 (-2.67%) | 2.88 | 3.03 | 1.08M |
| 2024-03-20 | 2.87 | 2.98 | ↑$0.11 (3.83%) | 2.81 | 2.99 | 0.95M |
| 2024-03-19 | 2.87 | 2.85 | ↓$0.02 (-0.70%) | 2.81 | 2.90 | 571.02K |
| 2024-03-18 | 2.86 | 2.86 | ↑$0.00 (0.00%) | 2.78 | 2.94 | 1.07M |
| 2024-03-15 | 2.89 | 2.84 | ↓$0.05 (-1.73%) | 2.82 | 2.91 | 709.11K |
| 2024-03-14 | 2.97 | 2.89 | ↓$0.08 (-2.69%) | 2.86 | 2.98 | 644.69K |
| 2024-03-13 | 2.90 | 2.93 | ↑$0.03 (1.03%) | 2.85 | 2.95 | 1.77M |
Create an account or log in to view more rows.
$TV do what the markets tells you to do not the other way around
$TV is anyone really buying this shit
$TV damn lots of volume came after hours just now
what the?
$TV Hold on to your Butts.
$TV so tired of this pos let's fly already
$TV we back boys
$TV finally a pullback
$TV who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$TV this is my only green stonk!
I really like this stonk.
$TV Let’s goooo