NYSE : TV
Grupo Televisa, S.A.B. — Price history
Communication Services · Telecom Services · Mexico
Last price 2.14 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grupo Televisa, S.A.B. (TV) closed at 2.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.07 | 2.09 | 2.01 | 2.02 | 1,094,916 | -3.35% |
| 2026-10-30 | 2.17 | 2.205 | 2.07 | 2.09 | 1,677,953 | -2.34% |
| 2026-10-29 | 2.18 | 2.197 | 2.12 | 2.14 | 757,951 | -1.38% |
| 2026-10-28 | 2.18 | 2.2 | 2.14 | 2.17 | 1,181,940 | +0.00% |
| 2026-10-27 | 2.29 | 2.295 | 2.16 | 2.17 | 1,024,820 | -5.65% |
| 2026-10-26 | 2.36 | 2.37 | 2.28 | 2.3 | 517,586 | -2.54% |
| 2026-10-23 | 2.35 | 2.395 | 2.35 | 2.36 | 486,378 | -1.26% |
| 2026-10-22 | 2.34 | 2.395 | 2.3 | 2.39 | 1,038,484 | +1.27% |
| 2026-10-21 | 2.3 | 2.42 | 2.3 | 2.36 | 1,499,611 | -0.84% |
| 2026-10-20 | 2.46 | 2.465 | 2.38 | 2.38 | 357,156 | -2.46% |
| 2026-10-19 | 2.45 | 2.465 | 2.4 | 2.44 | 533,199 | -1.21% |
| 2026-10-16 | 2.48 | 2.485 | 2.4 | 2.47 | 734,504 | +1.23% |
| 2026-10-15 | 2.4 | 2.52 | 2.36 | 2.44 | 1,165,739 | +2.95% |
| 2026-10-14 | 2.22 | 2.38 | 2.22 | 2.37 | 5,314,892 | +7.24% |
| 2026-10-13 | 2.25 | 2.255 | 2.21 | 2.21 | 345,971 | -0.90% |
| 2026-10-12 | 2.2 | 2.26 | 2.2 | 2.23 | 563,622 | +0.90% |
| 2026-10-09 | 2.24 | 2.24 | 2.18 | 2.21 | 558,281 | -1.34% |
| 2026-10-08 | 2.23 | 2.255 | 2.19 | 2.24 | 512,345 | +0.45% |
| 2026-10-07 | 2.25 | 2.26 | 2.22 | 2.23 | 719,073 | -2.19% |
| 2026-10-06 | 2.31 | 2.31 | 2.27 | 2.28 | 776,958 | -0.44% |
| 2026-10-05 | 2.27 | 2.31 | 2.26 | 2.29 | 559,931 | +0.00% |
| 2026-10-02 | 2.27 | 2.305 | 2.22 | 2.29 | 2,353,251 | +1.78% |
| 2026-10-01 | 2.29 | 2.29 | 2.215 | 2.25 | 815,624 | -1.32% |
| 2026-09-30 | 2.35 | 2.39 | 2.265 | 2.28 | 1,055,592 | -2.98% |
| 2026-09-29 | 2.34 | 2.37 | 2.32 | 2.35 | 627,927 | +0.43% |
| 2026-09-28 | 2.36 | 2.38 | 2.33 | 2.34 | 856,470 | -1.27% |
| 2026-09-25 | 2.38 | 2.4 | 2.35 | 2.37 | 578,743 | -0.84% |
| 2026-09-24 | 2.44 | 2.44 | 2.365 | 2.39 | 575,577 | -1.65% |
| 2026-09-23 | 2.47 | 2.49 | 2.42 | 2.43 | 995,217 | -2.02% |
| 2026-09-22 | 2.59 | 2.59 | 2.425 | 2.48 | 835,481 | -3.50% |
| 2026-09-21 | 2.37 | 2.575 | 2.36 | 2.57 | 1,955,072 | +9.36% |
| 2026-09-18 | 2.31 | 2.455 | 2.3 | 2.35 | 6,238,538 | +0.43% |
| 2026-09-17 | 2.21 | 2.35 | 2.195 | 2.34 | 1,961,377 | +6.85% |
| 2026-09-16 | 2.27 | 2.27 | 2.18 | 2.19 | 632,300 | -2.67% |
| 2026-09-15 | 2.37 | 2.406 | 2.24 | 2.25 | 1,701,762 | -5.06% |
| 2026-09-14 | 2.4 | 2.4 | 2.33 | 2.37 | 1,470,523 | -0.42% |
| 2026-09-11 | 2.37 | 2.43 | 2.35 | 2.38 | 1,950,690 | +0.42% |
| 2026-09-10 | 2.44 | 2.45 | 2.345 | 2.37 | 2,070,934 | -0.42% |
| 2026-09-09 | 2.49 | 2.505 | 2.37 | 2.38 | 2,541,498 | -5.18% |
| 2026-09-08 | 2.46 | 2.54 | 2.31 | 2.51 | 4,886,314 | -4.56% |
| 2026-09-04 | 2.64 | 2.69 | 2.625 | 2.63 | 455,104 | -1.13% |
| 2026-09-03 | 2.66 | 2.695 | 2.64 | 2.66 | 669,917 | +0.00% |
| 2026-09-02 | 2.67 | 2.705 | 2.66 | 2.66 | 457,665 | +0.76% |
| 2026-09-01 | 2.71 | 2.765 | 2.63 | 2.64 | 1,896,453 | -4.00% |
| 2026-08-31 | 2.75 | 2.8 | 2.74 | 2.75 | 615,878 | -0.36% |
| 2026-08-28 | 2.77 | 2.789 | 2.74 | 2.76 | 633,217 | +0.36% |
| 2026-08-27 | 2.88 | 2.88 | 2.75 | 2.75 | 1,286,774 | -4.51% |
| 2026-08-26 | 2.75 | 2.895 | 2.75 | 2.88 | 1,675,043 | +4.35% |
| 2026-08-25 | 2.79 | 2.79 | 2.72 | 2.76 | 1,100,774 | -1.43% |
| 2026-08-24 | 2.78 | 2.81 | 2.755 | 2.8 | 560,163 | +0.72% |
| 2026-08-21 | 2.7 | 2.795 | 2.69 | 2.78 | 884,154 | +2.96% |
| 2026-08-20 | 2.71 | 2.74 | 2.653 | 2.7 | 1,127,006 | -0.74% |
| 2026-08-19 | 2.805 | 2.81 | 2.7 | 2.72 | 660,959 | -0.37% |
| 2026-08-18 | 2.86 | 2.87 | 2.73 | 2.73 | 682,537 | -4.21% |
| 2026-08-17 | 2.89 | 2.92 | 2.85 | 2.85 | 522,775 | -1.72% |
| 2026-08-14 | 2.88 | 2.935 | 2.85 | 2.9 | 505,874 | +1.40% |
| 2026-08-13 | 2.86 | 2.88 | 2.81 | 2.86 | 439,168 | +1.06% |
| 2026-08-12 | 2.81 | 2.85 | 2.795 | 2.83 | 482,599 | +1.07% |
| 2026-08-11 | 2.88 | 2.91 | 2.79 | 2.8 | 756,237 | -3.11% |
| 2026-08-10 | 2.81 | 2.9 | 2.81 | 2.89 | 367,469 | +2.12% |
| 2026-08-07 | 2.88 | 2.888 | 2.82 | 2.83 | 512,225 | -0.35% |
| 2026-08-06 | 2.75 | 2.84 | 2.75 | 2.84 | 451,976 | +3.65% |
| 2026-08-05 | 2.75 | 2.785 | 2.72 | 2.74 | 1,579,791 | -0.36% |
| 2026-08-04 | 2.82 | 2.87 | 2.725 | 2.75 | 830,345 | -1.79% |
| 2026-08-03 | 2.8 | 2.83 | 2.735 | 2.8 | 1,019,250 | +0.00% |
| 2026-07-31 | 2.9 | 2.91 | 2.8 | 2.8 | 452,005 | -2.78% |
| 2026-07-30 | 2.8 | 2.92 | 2.8 | 2.88 | 1,055,731 | +2.13% |
| 2026-07-29 | 2.8 | 2.85 | 2.75 | 2.82 | 1,129,831 | +1.44% |
| 2026-07-28 | 2.83 | 2.9 | 2.77 | 2.78 | 1,209,270 | -1.07% |
| 2026-07-27 | 2.76 | 2.89 | 2.76 | 2.81 | 853,384 | +2.18% |
| 2026-07-24 | 2.64 | 2.815 | 2.59 | 2.75 | 2,358,938 | -1.43% |
| 2026-07-23 | 2.76 | 2.815 | 2.74 | 2.79 | 1,018,684 | -1.06% |
| 2026-07-22 | 2.79 | 2.85 | 2.78 | 2.82 | 667,107 | +1.44% |
| 2026-07-21 | 2.78 | 2.82 | 2.725 | 2.78 | 1,098,860 | +1.09% |
| 2026-07-20 | 2.69 | 2.795 | 2.69 | 2.75 | 1,282,726 | +1.48% |
| 2026-07-17 | 2.67 | 2.75 | 2.66 | 2.71 | 769,545 | +0.37% |
| 2026-07-16 | 2.71 | 2.74 | 2.7 | 2.7 | 541,030 | -1.10% |
| 2026-07-15 | 2.7 | 2.765 | 2.7 | 2.73 | 347,714 | +1.11% |
| 2026-07-14 | 2.74 | 2.745 | 2.675 | 2.7 | 923,365 | -0.37% |
| 2026-07-13 | 2.75 | 2.79 | 2.71 | 2.71 | 431,569 | -2.17% |
| 2026-07-10 | 2.71 | 2.795 | 2.71 | 2.77 | 751,793 | +2.21% |
| 2026-07-09 | 2.71 | 2.73 | 2.68 | 2.71 | 894,472 | -0.37% |
| 2026-07-08 | 2.7 | 2.74 | 2.67 | 2.72 | 411,553 | +0.00% |
| 2026-07-07 | 2.73 | 2.78 | 2.71 | 2.72 | 1,001,162 | -0.37% |
| 2026-07-06 | 2.69 | 2.765 | 2.59 | 2.73 | 1,381,099 | +3.41% |
| 2026-07-02 | 2.71 | 2.735 | 2.63 | 2.64 | 857,112 | -1.49% |
| 2026-07-01 | 2.69 | 2.77 | 2.68 | 2.68 | 946,166 | -1.11% |
| 2026-06-30 | 2.74 | 2.795 | 2.69 | 2.71 | 922,313 | -1.81% |
| 2026-06-29 | 2.71 | 2.8 | 2.655 | 2.76 | 1,349,623 | +2.22% |
| 2026-06-26 | 2.71 | 2.75 | 2.68 | 2.7 | 561,368 | -0.74% |
| 2026-06-25 | 2.75 | 2.77 | 2.72 | 2.72 | 526,621 | -0.73% |
| 2026-06-24 | 2.72 | 2.75 | 2.67 | 2.74 | 589,145 | +1.11% |
| 2026-06-23 | 2.75 | 2.755 | 2.65 | 2.71 | 1,113,098 | -0.73% |
| 2026-06-22 | 3.01 | 3.01 | 2.69 | 2.73 | 1,062,128 | -8.70% |
| 2026-06-18 | 3 | 3.04 | 2.94 | 2.99 | 1,032,539 | -0.66% |
| 2026-06-17 | 2.89 | 3.08 | 2.89 | 3.01 | 975,416 | +2.03% |
| 2026-06-16 | 2.93 | 2.97 | 2.91 | 2.95 | 738,175 | +0.68% |
| 2026-06-15 | 2.865 | 2.96 | 2.865 | 2.93 | 1,137,850 | +1.38% |
| 2026-06-12 | 2.88 | 2.915 | 2.845 | 2.89 | 860,892 | +0.70% |
| 2026-06-11 | 2.82 | 2.875 | 2.77 | 2.87 | 574,918 | +2.87% |
| 2026-06-10 | 2.77 | 2.83 | 2.76 | 2.79 | 770,175 | +0.72% |
| 2026-06-09 | 2.67 | 2.795 | 2.655 | 2.77 | 1,134,027 | +5.32% |
| 2026-06-08 | 2.69 | 2.69 | 2.61 | 2.63 | 1,030,663 | -1.50% |
| 2026-06-05 | 2.67 | 2.69 | 2.605 | 2.67 | 2,455,346 | -0.74% |
| 2026-06-04 | 2.63 | 2.71 | 2.59 | 2.69 | 878,303 | +3.86% |
| 2026-06-03 | 2.65 | 2.65 | 2.57 | 2.59 | 1,510,900 | -1.89% |
| 2026-06-02 | 2.67 | 2.74 | 2.63 | 2.64 | 541,535 | -1.12% |
| 2026-06-01 | 2.65 | 2.695 | 2.605 | 2.67 | 879,269 | +0.38% |
| 2026-05-29 | 2.78 | 2.805 | 2.655 | 2.66 | 1,939,106 | -3.97% |
| 2026-05-28 | 2.8 | 2.855 | 2.77 | 2.77 | 805,565 | -1.77% |
| 2026-05-27 | 2.83 | 2.845 | 2.8 | 2.82 | 546,729 | -0.70% |
| 2026-05-26 | 2.81 | 2.865 | 2.73 | 2.84 | 1,152,380 | +1.43% |
| 2026-05-22 | 2.76 | 2.805 | 2.75 | 2.8 | 605,966 | +1.08% |
| 2026-05-21 | 2.84 | 2.84 | 2.77 | 2.77 | 622,215 | -2.12% |
| 2026-05-20 | 2.83 | 2.895 | 2.81 | 2.83 | 1,456,751 | +0.71% |
| 2026-05-19 | 2.77 | 2.86 | 2.77 | 2.81 | 513,013 | +0.00% |
| 2026-05-18 | 2.84 | 2.87 | 2.79 | 2.81 | 655,998 | -1.40% |
| 2026-05-15 | 2.78 | 2.86 | 2.76 | 2.85 | 1,195,965 | +1.06% |
| 2026-05-14 | 2.87 | 2.92 | 2.81 | 2.82 | 830,327 | -1.74% |
| 2026-05-13 | 2.86 | 2.955 | 2.83 | 2.87 | 906,192 | +0.70% |