Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	3.180	3.360	2.860	2.920	6,126,908	-0.25(-7.89%)
Dec 18, 2025	3.110	3.190	3.100	3.170	2,391,393	+0.08(+2.59%)
Dec 17, 2025	3.060	3.150	3.060	3.090	2,800,855	+0.04(+1.31%)
Dec 16, 2025	2.950	3.080	2.950	3.050	1,371,016	+0.08(+2.69%)
Dec 15, 2025	2.970	3.030	2.950	2.970	1,842,814	-0.02(-0.67%)
Dec 12, 2025	3.050	3.050	2.930	2.990	2,049,954	+0.00(+0.00%)
Dec 11, 2025	2.970	3.065	2.960	2.990	5,883,571	+0.04(+1.36%)
Dec 10, 2025	2.820	2.990	2.775	2.950	2,166,095	+0.16(+5.73%)
Dec 09, 2025	2.700	2.805	2.700	2.790	874,660	+0.07(+2.57%)
Dec 08, 2025	2.700	2.730	2.670	2.720	1,014,503	+0.04(+1.49%)
Dec 05, 2025	2.740	2.765	2.673	2.680	537,034	-0.08(-2.90%)
Dec 04, 2025	2.750	2.760	2.685	2.760	753,134	+0.03(+1.10%)
Dec 03, 2025	2.740	2.750	2.695	2.730	960,912	+0.01(+0.37%)
Dec 02, 2025	2.720	2.755	2.720	2.720	856,398	+0.02(+0.74%)
Dec 01, 2025	2.720	2.760	2.690	2.700	1,889,553	-0.01(-0.37%)
Nov 28, 2025	2.690	2.760	2.670	2.710	646,163	+0.00(+0.00%)
Nov 26, 2025	2.740	2.760	2.700	2.710	724,623	+0.00(+0.00%)
Nov 25, 2025	2.770	2.790	2.710	2.710	4,775,181	-0.03(-1.09%)
Nov 24, 2025	2.720	2.785	2.710	2.740	2,310,626	-0.03(-1.08%)
Nov 21, 2025	2.730	2.990	2.720	2.770	1,632,350	+0.05(+1.84%)
Nov 20, 2025	2.800	2.860	2.695	2.720	1,259,150	-0.08(-2.86%)
Nov 19, 2025	2.850	2.885	2.780	2.800	770,581	-0.04(-1.41%)
Nov 18, 2025	2.830	2.900	2.780	2.840	921,547	+0.06(+2.16%)
Nov 17, 2025	2.910	2.910	2.760	2.780	1,272,889	-0.15(-5.12%)
Nov 14, 2025	2.940	2.981	2.880	2.930	1,553,642	-0.07(-2.33%)
Nov 13, 2025	3.070	3.100	2.980	3.000	2,055,935	-0.07(-2.28%)
Nov 12, 2025	2.980	3.100	2.925	3.070	1,869,761	+0.12(+4.07%)
Nov 11, 2025	2.920	2.979	2.890	2.950	1,105,813	+0.02(+0.68%)
Nov 10, 2025	2.830	2.930	2.830	2.930	1,330,152	+0.08(+2.81%)
Nov 07, 2025	2.820	2.850	2.780	2.850	870,221	+0.04(+1.42%)
Nov 06, 2025	2.830	2.885	2.805	2.810	1,160,584	-0.01(-0.35%)
Nov 05, 2025	2.690	2.828	2.685	2.820	2,374,054	+0.17(+6.42%)
Nov 04, 2025	2.550	2.695	2.540	2.650	2,100,101	+0.06(+2.32%)
Nov 03, 2025	2.660	2.660	2.540	2.590	868,420	-0.05(-1.89%)
Oct 31, 2025	2.700	2.740	2.620	2.640	1,723,568	-0.04(-1.49%)
Oct 30, 2025	2.770	2.770	2.600	2.680	45,359,972	-0.07(-2.55%)
Oct 29, 2025	2.770	2.800	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%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today