Grupo Televisa SAB ADR (TV) Historical Stock Data
1.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TV is up 0.54% a day on average. There have been 18 days where Grupo Televisa SAB ADR closed green and 12 days where TV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.70 | 1.75 | 2.04M |
| 2025-05-02 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.72 | 1.79 | 2.81M |
| 2025-05-01 | 1.81 | 1.76 | ↓$0.05 (-2.76%) | 1.72 | 1.83 | 2.14M |
| 2025-04-30 | 1.73 | 1.82 | ↑$0.09 (5.20%) | 1.69 | 1.82 | 4.09M |
| 2025-04-29 | 1.99 | 1.89 | ↓$0.10 (-4.79%) | 1.87 | 2.00 | 2.28M |
| 2025-04-28 | 1.99 | 2.00 | ↑$0.01 (0.50%) | 1.99 | 2.05 | 1.51M |
| 2025-04-25 | 1.97 | 1.99 | ↑$0.02 (1.02%) | 1.91 | 1.99 | 1.66M |
| 2025-04-24 | 1.93 | 1.95 | ↑$0.02 (1.04%) | 1.89 | 1.97 | 1.14M |
| 2025-04-23 | 1.86 | 1.94 | ↑$0.08 (4.30%) | 1.84 | 1.94 | 2.43M |
| 2025-04-22 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.79 | 1.87 | 2.51M |
| 2025-04-21 | 1.83 | 1.81 | ↓$0.02 (-1.09%) | 1.78 | 1.87 | 1.01M |
| 2025-04-17 | 1.78 | 1.87 | ↑$0.09 (5.06%) | 1.77 | 1.88 | 2.38M |
| 2025-04-16 | 1.71 | 1.77 | ↑$0.06 (3.51%) | 1.71 | 1.78 | 1.96M |
| 2025-04-15 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.70 | 1.75 | 1.29M |
| 2025-04-14 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.67 | 1.73 | 1.57M |
| 2025-04-11 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.61 | 1.70 | 2.22M |
| 2025-04-10 | 1.72 | 1.65 | ↓$0.07 (-4.07%) | 1.62 | 1.72 | 2.63M |
| 2025-04-09 | 1.58 | 1.72 | ↑$0.14 (8.86%) | 1.55 | 1.74 | 2.74M |
| 2025-04-08 | 1.67 | 1.60 | ↓$0.07 (-4.19%) | 1.56 | 1.67 | 2.59M |
| 2025-04-07 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.56 | 1.72 | 3.23M |
| 2025-04-04 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.62 | 1.70 | 3.59M |
| 2025-04-03 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.73 | 1.80 | 2.20M |
| 2025-04-02 | 1.73 | 1.77 | ↑$0.04 (2.31%) | 1.73 | 1.80 | 1.44M |
| 2025-04-01 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.69 | 1.78 | 1.26M |
| 2025-03-31 | 1.72 | 1.75 | ↑$0.03 (1.74%) | 1.69 | 1.75 | 1M |
| 2025-03-28 | 1.81 | 1.74 | ↓$0.07 (-3.87%) | 1.73 | 1.81 | 1.05M |
| 2025-03-27 | 1.78 | 1.81 | ↑$0.03 (1.69%) | 1.76 | 1.83 | 1.03M |
| 2025-03-26 | 1.85 | 1.80 | ↓$0.05 (-2.70%) | 1.78 | 1.86 | 1.98M |
| 2025-03-25 | 1.76 | 1.83 | ↑$0.07 (3.98%) | 1.76 | 1.87 | 1.64M |
| 2025-03-24 | 1.70 | 1.76 | ↑$0.06 (3.53%) | 1.70 | 1.77 | 1.49M |
Create an account or log in to view more rows.
$TV to the moon!
$TV very nice
$TV Like if the Hedgies are fucked
$TV love cooking these little bears on here
$TV nice day!
$TV going down
$TV This stock is the golden ticket.
$TV bull trap confirmed
$TV call the SEC
$TV the time is near