Grupo Televisa SAB ADR (TV) Historical Stock Data
1.61 ↓0.05 (-3.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TV is down -0.64% a day on average. There have been 15 days where Grupo Televisa SAB ADR closed green and 15 days where TV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-21 | 1.68 | 1.68 | ↑$0.00 (0.00%) | 1.67 | 1.72 | 2.88M |
| 2025-03-20 | 1.68 | 1.72 | ↑$0.04 (2.38%) | 1.67 | 1.73 | 3.59M |
| 2025-03-19 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.67 | 1.74 | 6.05M |
| 2025-03-18 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.67 | 1.77 | 6.89M |
| 2025-03-17 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.74 | 1.82 | 3.57M |
| 2025-03-14 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.77 | 1.84 | 3.54M |
| 2025-03-13 | 1.94 | 1.76 | ↓$0.18 (-9.28%) | 1.73 | 1.98 | 6.72M |
| 2025-03-12 | 2.05 | 1.89 | ↓$0.16 (-7.80%) | 1.86 | 2.05 | 1.91M |
| 2025-03-11 | 2.01 | 1.99 | ↓$0.02 (-1.00%) | 1.96 | 2.04 | 1.83M |
| 2025-03-10 | 2.06 | 2.02 | ↓$0.04 (-1.94%) | 1.95 | 2.07 | 1.87M |
| 2025-03-07 | 2.05 | 2.08 | ↑$0.03 (1.46%) | 1.99 | 2.10 | 1.28M |
| 2025-03-06 | 2.00 | 2.04 | ↑$0.04 (2.00%) | 1.96 | 2.13 | 2.58M |
| 2025-03-05 | 1.95 | 1.98 | ↑$0.03 (1.54%) | 1.93 | 2.00 | 1.06M |
| 2025-03-04 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.84 | 1.93 | 1.37M |
| 2025-03-03 | 2.02 | 1.92 | ↓$0.10 (-4.95%) | 1.91 | 2.02 | 1.69M |
| 2025-02-28 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.90 | 1.97 | 840.04K |
| 2025-02-27 | 1.96 | 1.93 | ↓$0.03 (-1.53%) | 1.91 | 1.99 | 1.31M |
| 2025-02-26 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.94 | 1.99 | 836.61K |
| 2025-02-25 | 1.97 | 1.96 | ↓$0.01 (-0.51%) | 1.90 | 1.98 | 1.72M |
Create an account or log in to view more rows.
$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
$TV I hate this company.