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

2.0900
-0.0500 (-2.34%)
NYSE · Last Trade: Oct 31st, 9:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20262.172.212.072.091,677,9542.09
10/29/20262.182.202.122.14757,8572.14
10/28/20262.182.202.142.171,181,9392.17
10/27/20262.292.292.162.171,024,7752.17
10/26/20262.362.372.282.30517,5842.30
10/23/20262.352.402.352.36486,3792.36
10/22/20262.342.402.302.391,038,4832.39
10/21/20262.302.422.302.361,499,6112.36
10/20/20262.462.462.382.38356,1572.38
10/19/20262.452.462.402.44533,1972.44
10/16/20262.482.482.402.47734,5832.47
10/15/20262.402.522.362.441,165,7762.44
10/14/20262.222.382.222.375,325,3202.37
10/13/20262.252.252.212.21376,5642.21
10/12/20262.202.262.202.23564,0572.23
10/09/20262.242.242.182.21558,2842.21
10/08/20262.232.252.192.24512,3462.24
10/07/20262.252.262.222.23719,0732.23
10/06/20262.312.312.272.28776,9582.28
10/05/20262.272.312.262.29559,9572.29
10/02/20262.272.312.222.292,353,2542.29
10/01/20262.292.292.212.25815,6262.25
9/30/20262.352.392.272.281,055,5942.28
9/29/20262.342.372.322.35627,9292.35
9/28/20262.362.382.332.34856,4702.34
9/25/20262.382.402.352.37578,7472.37
9/24/20262.442.442.372.39575,5752.39
9/23/20262.472.492.422.43995,2172.43
9/22/20262.592.592.422.48835,5822.48
9/21/20262.372.582.362.571,955,1852.57
9/18/20262.312.462.302.356,238,5482.35
9/17/20262.212.352.192.341,961,3832.34
9/16/20262.272.272.182.19633,4392.19
9/15/20262.372.412.242.251,701,7622.25
9/14/20262.402.402.332.371,470,5242.37
9/11/20262.372.432.352.381,950,6952.38
9/10/20262.442.452.352.372,071,2352.37
9/09/20262.492.502.372.382,541,4982.38
9/08/20262.462.542.312.514,886,3142.51
9/04/20262.642.692.632.63455,1112.63
9/03/20262.662.692.642.66669,9152.66
9/02/20262.672.712.662.66457,6642.66
9/01/20262.712.772.632.641,898,6952.64
8/31/20262.752.802.742.75618,6842.75
8/28/20262.772.792.742.76633,2302.76
8/27/20262.882.882.752.751,287,3122.75
8/26/20262.752.902.752.881,789,7392.88
8/25/20262.792.792.722.761,100,8152.76
8/24/20262.782.812.752.80560,1642.80
8/21/20262.702.792.692.78884,1592.78
8/20/20262.712.742.652.701,126,9642.70
8/19/20262.812.812.702.72660,9622.72
8/18/20262.862.872.732.73682,9262.73
8/17/20262.892.922.852.85522,7692.85
8/14/20262.882.942.852.90505,8792.90
8/13/20262.862.882.812.86439,1692.86
8/12/20262.812.852.792.83482,5802.83
8/11/20262.882.912.792.80756,2382.80
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