Grupo Televisa S.A.B. Common Stock (NY:TV)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2025	2.770	2.770	2.600	2.680	45,359,972	-0.07(-2.55%)
Oct 29, 2025	2.770	2.850	2.740	2.750	1,347,962	+0.00(+0.00%)
Oct 28, 2025	2.500	2.870	2.500	2.750	4,169,254	+0.23(+9.13%)
Oct 27, 2025	2.410	2.550	2.400	2.520	4,411,350	+0.13(+5.44%)
Oct 24, 2025	2.400	2.445	2.370	2.390	20,807,838	-0.02(-0.83%)
Oct 23, 2025	2.400	2.410	2.380	2.410	483,493	+0.02(+0.84%)
Oct 22, 2025	2.400	2.415	2.370	2.390	570,486	+0.00(+0.00%)
Oct 21, 2025	2.450	2.460	2.380	2.390	1,313,832	-0.06(-2.45%)
Oct 20, 2025	2.400	2.455	2.395	2.450	403,719	+0.06(+2.51%)
Oct 17, 2025	2.450	2.450	2.350	2.390	787,555	-0.05(-2.05%)
Oct 16, 2025	2.440	2.475	2.420	2.440	707,618	+0.01(+0.41%)
Oct 15, 2025	2.450	2.500	2.430	2.430	618,017	+0.03(+1.25%)
Oct 14, 2025	2.350	2.420	2.340	2.400	632,522	+0.03(+1.27%)
Oct 13, 2025	2.370	2.420	2.370	2.370	552,790	+0.00(+0.00%)
Oct 10, 2025	2.440	2.460	2.350	2.370	864,633	-0.08(-3.27%)
Oct 09, 2025	2.470	2.500	2.430	2.450	913,455	-0.02(-0.81%)
Oct 08, 2025	2.550	2.550	2.450	2.470	667,771	-0.05(-1.98%)
Oct 07, 2025	2.550	2.550	2.505	2.520	778,328	-0.01(-0.40%)
Oct 06, 2025	2.590	2.595	2.530	2.530	568,284	-0.01(-0.39%)
Oct 03, 2025	2.540	2.605	2.530	2.540	482,032	+0.00(+0.00%)
Oct 02, 2025	2.600	2.635	2.530	2.540	3,100,003	-0.05(-1.93%)
Oct 01, 2025	2.670	2.710	2.590	2.590	688,143	-0.10(-3.72%)
Sep 30, 2025	2.660	2.700	2.635	2.690	627,332	+0.05(+1.89%)
Sep 29, 2025	2.710	2.720	2.630	2.640	447,067	-0.05(-1.86%)
Sep 26, 2025	2.730	2.730	2.650	2.690	689,083	-0.03(-1.10%)
Sep 25, 2025	2.700	2.725	2.670	2.720	630,400	+0.03(+1.12%)
Sep 24, 2025	2.780	2.790	2.680	2.690	812,589	-0.10(-3.58%)
Sep 23, 2025	2.780	2.875	2.760	2.790	750,982	+0.02(+0.72%)
Sep 22, 2025	2.690	2.770	2.690	2.770	1,286,712	+0.05(+1.84%)
Sep 19, 2025	2.750	2.750	2.690	2.720	1,175,579	-0.02(-0.73%)
Sep 18, 2025	2.880	2.890	2.720	2.740	1,155,156	-0.09(-3.18%)
Sep 17, 2025	2.930	2.935	2.810	2.830	1,195,970	-0.09(-3.08%)
Sep 16, 2025	2.850	2.930	2.825	2.920	776,121	+0.07(+2.46%)
Sep 15, 2025	2.880	2.890	2.840	2.850	735,816	-0.03(-1.04%)
Sep 12, 2025	2.800	2.969	2.775	2.880	1,134,716	+0.11(+3.97%)
Sep 11, 2025	2.800	2.820	2.730	2.770	1,080,850	-0.01(-0.36%)
Sep 10, 2025	2.780	2.830	2.760	2.780	756,320	-0.02(-0.71%)
Sep 09, 2025	2.850	2.890	2.790	2.800	982,698	-0.05(-1.75%)
Sep 08, 2025	2.950	2.950	2.830	2.850	1,195,924	-0.08(-2.73%)
Sep 05, 2025	2.860	2.950	2.845	2.930	1,667,129	+0.09(+3.17%)
Sep 04, 2025	2.840	2.890	2.795	2.840	1,049,681	+0.01(+0.35%)
Sep 03, 2025	2.880	2.900	2.795	2.830	979,120	+0.01(+0.35%)
Sep 02, 2025	2.760	2.830	2.720	2.820	834,170	+0.03(+1.08%)
Aug 29, 2025	2.800	2.810	2.730	2.790	884,914	+0.02(+0.72%)
Aug 28, 2025	2.700	2.790	2.661	2.770	2,039,289	+0.08(+2.97%)
Aug 27, 2025	2.550	2.730	2.510	2.690	2,418,615	+0.22(+8.91%)
Aug 26, 2025	2.480	2.540	2.440	2.470	954,806	-0.02(-0.80%)
Aug 25, 2025	2.520	2.540	2.480	2.490	1,021,500	+0.00(+0.00%)
Aug 22, 2025	2.370	2.513	2.330	2.490	1,379,151	+0.13(+5.51%)
Aug 21, 2025	2.380	2.410	2.335	2.360	1,326,428	-0.01(-0.42%)
Aug 20, 2025	2.440	2.455	2.360	2.370	884,891	-0.07(-2.87%)
Aug 19, 2025	2.500	2.510	2.420	2.440	847,288	-0.06(-2.40%)
Aug 18, 2025	2.470	2.510	2.420	2.500	1,751,806	+0.03(+1.21%)
Aug 15, 2025	2.360	2.470	2.360	2.470	846,925	+0.12(+5.11%)
Aug 14, 2025	2.360	2.430	2.330	2.350	1,102,007	-0.03(-1.26%)
Aug 13, 2025	2.300	2.380	2.290	2.380	2,036,816	+0.08(+3.48%)
Aug 12, 2025	2.320	2.320	2.270	2.300	1,124,264	-0.02(-0.86%)
Aug 11, 2025	2.380	2.400	2.310	2.320	792,908	-0.06(-2.52%)
Aug 08, 2025	2.420	2.500	2.350	2.380	1,794,924	-0.08(-3.25%)
Aug 07, 2025	2.440	2.490	2.405	2.460	854,173	+0.03(+1.23%)
Aug 06, 2025	2.430	2.480	2.420	2.430	1,246,962	-0.02(-0.82%)
Aug 05, 2025	2.590	2.590	2.405	2.450	2,488,762	-0.12(-4.67%)
Aug 04, 2025	2.780	2.790	2.570	2.570	1,360,786	-0.15(-5.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.