Grupo Televisa SAB ADR (TV) Historical Stock Data
1.77 ↓0.01 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TV is down -0.85% a day on average. There have been 16 days where Grupo Televisa SAB ADR closed green and 14 days where TV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.74 | 1.81 | 1.10M |
| 2024-12-19 | 1.85 | 1.78 | ↓$0.07 (-3.78%) | 1.76 | 1.86 | 2.21M |
| 2024-12-18 | 1.89 | 1.82 | ↓$0.07 (-3.70%) | 1.77 | 1.92 | 1.84M |
| 2024-12-17 | 1.92 | 1.89 | ↓$0.03 (-1.56%) | 1.85 | 1.92 | 1.06M |
| 2024-12-16 | 1.96 | 1.91 | ↓$0.05 (-2.55%) | 1.91 | 1.97 | 1.52M |
| 2024-12-13 | 1.92 | 1.97 | ↑$0.05 (2.60%) | 1.92 | 2.04 | 1.95M |
| 2024-12-12 | 1.94 | 1.97 | ↑$0.03 (1.55%) | 1.91 | 2.00 | 1.07M |
| 2024-12-11 | 1.93 | 1.94 | ↑$0.01 (0.52%) | 1.88 | 1.94 | 1.10M |
| 2024-12-10 | 2.00 | 1.94 | ↓$0.06 (-3.00%) | 1.87 | 2.00 | 1.46M |
| 2024-12-09 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.96 | 2.07 | 1.54M |
| 2024-12-06 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.95 | 2.03 | 761.92K |
| 2024-12-05 | 2.03 | 2.01 | ↓$0.02 (-0.99%) | 1.98 | 2.04 | 1.36M |
| 2024-12-04 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 1.97 | 2.06 | 1.59M |
| 2024-12-03 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 1.98 | 2.05 | 1.94M |
| 2024-12-02 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.98 | 2.04 | 1.49M |
| 2024-11-29 | 1.96 | 2.01 | ↑$0.05 (2.55%) | 1.91 | 2.04 | 1.21M |
| 2024-11-27 | 1.94 | 1.94 | ↑$0.00 (0.00%) | 1.91 | 2.00 | 1.65M |
| 2024-11-26 | 1.98 | 1.96 | ↓$0.02 (-1.01%) | 1.89 | 1.98 | 1.36M |
| 2024-11-25 | 2.11 | 2.00 | ↓$0.11 (-5.21%) | 1.99 | 2.13 | 1.52M |
| 2024-11-22 | 2.06 | 2.07 | ↑$0.01 (0.49%) | 2.05 | 2.11 | 1.16M |
| 2024-11-21 | 2.00 | 2.06 | ↑$0.06 (3.00%) | 1.95 | 2.07 | 2.69M |
| 2024-11-20 | 1.99 | 2.00 | ↑$0.01 (0.50%) | 1.88 | 2.05 | 7.28M |
| 2024-11-19 | 2.13 | 2.00 | ↓$0.13 (-6.10%) | 1.99 | 2.15 | 3.75M |
| 2024-11-18 | 2.10 | 2.12 | ↑$0.02 (0.95%) | 2.08 | 2.26 | 1.87M |
| 2024-11-15 | 2.18 | 2.12 | ↓$0.06 (-2.75%) | 2.11 | 2.22 | 1.93M |
| 2024-11-14 | 2.11 | 2.20 | ↑$0.09 (4.27%) | 2.11 | 2.21 | 2.68M |
| 2024-11-13 | 2.18 | 2.18 | ↑$0.00 (0.00%) | 2.09 | 2.18 | 1.33M |
| 2024-11-12 | 2.23 | 2.16 | ↓$0.07 (-3.14%) | 2.15 | 2.26 | 1.21M |
| 2024-11-11 | 2.40 | 2.23 | ↓$0.17 (-7.08%) | 2.21 | 2.40 | 1.24M |
| 2024-11-08 | 2.40 | 2.40 | ↑$0.00 (0.00%) | 2.33 | 2.42 | 1.30M |
Create an account or log in to view more rows.
$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
$TV I hate this company.
$TV Hedgies
we aren't going anywhere!
$TV called it
$TV do what the markets tells you to do not the other way around