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

2.8250
-0.0650 (-2.25%)
NYSE· Last Trade: Aug 11th, 11:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Grupo Televisa S.A.B. Common Stock (TV)

DateOpenHighLowCloseVolumeAdjusted Close
8/10/20262.812.902.812.89367,4702.89
8/07/20262.882.892.822.83512,3622.83
8/06/20262.752.842.752.84452,0012.84
8/05/20262.752.792.722.741,579,7952.74
8/04/20262.822.872.732.75830,3442.75
8/03/20262.802.832.732.801,019,2512.80
7/31/20262.902.912.802.80452,2642.80
7/30/20262.802.922.802.881,055,7322.88
7/29/20262.802.852.752.821,129,7552.82
7/28/20262.832.902.772.781,209,5392.78
7/27/20262.762.892.762.81853,5242.81
7/24/20262.642.812.592.752,358,9402.75
7/23/20262.762.812.742.791,018,7912.79
7/22/20262.792.852.782.82667,1282.82
7/21/20262.782.822.732.781,098,8602.78
7/20/20262.692.792.692.751,282,7322.75
7/17/20262.672.752.662.71769,5452.71
7/16/20262.712.742.702.70541,0302.70
7/15/20262.702.772.702.73347,9252.73
7/14/20262.742.752.672.70923,3672.70
7/13/20262.752.792.712.71431,5702.71
7/10/20262.712.792.712.77752,9362.77
7/09/20262.712.722.682.71894,4852.71
7/08/20262.702.742.672.72411,6092.72
7/07/20262.732.782.712.721,001,2292.72
7/06/20262.692.772.592.731,381,1012.73
7/02/20262.712.732.632.64857,1142.64
7/01/20262.692.772.682.68946,1692.68
6/30/20262.742.792.692.71922,3142.71
6/29/20262.712.802.652.761,349,6242.76
6/26/20262.712.752.682.70561,3692.70
6/25/20262.752.772.722.72526,6222.72
6/24/20262.722.752.672.74589,1482.74
6/23/20262.752.752.652.711,113,3102.71
6/22/20263.013.012.692.731,062,3302.73
6/18/20263.003.042.942.991,032,5802.99
6/17/20262.893.082.893.01975,5213.01
6/16/20262.932.972.912.95738,2642.95
6/15/20262.872.962.872.931,492,5252.93
6/12/20262.882.922.852.89861,2042.89
6/11/20262.822.882.772.87577,1462.87
6/10/20262.772.832.762.79770,1762.79
6/09/20262.672.792.652.771,136,1212.77
6/08/20262.692.692.612.631,030,6652.63
6/05/20262.672.692.602.672,455,5512.67
6/04/20262.632.712.592.69878,3032.69
6/03/20262.652.652.572.591,510,9812.59
6/02/20262.672.742.632.64541,5482.64
6/01/20262.652.692.602.67879,2962.67
5/29/20260.002.812.652.661,941,2082.66
5/28/20262.802.852.772.77808,4502.77
5/27/20262.832.852.802.82546,8042.82
5/26/20262.812.872.732.841,152,3832.84
5/22/20262.762.812.752.80605,9782.80
5/21/20262.842.842.772.77622,4162.77
5/20/20262.832.902.812.831,456,7562.83
5/19/20262.772.862.772.81513,0182.81
5/18/20262.842.872.792.81656,0082.81
5/15/20262.782.862.762.851,195,9672.85
5/14/20262.872.922.812.82830,3272.82
5/13/20262.862.962.832.87906,1922.87
5/12/20262.852.922.832.851,229,6292.85
5/11/20262.882.892.832.85976,7042.85