Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2024	3.038	3.144	2.999	3.144	879,300	+0.10(+3.17%)
May 28, 2024	3.086	3.125	3.048	3.048	371,335	+0.01(+0.32%)
May 24, 2024	3.067	3.106	3.028	3.038	480,277	-0.01(-0.32%)
May 23, 2024	3.125	3.125	3.009	3.048	741,541	-0.05(-1.56%)
May 22, 2024	3.144	3.183	3.077	3.096	928,947	-0.07(-2.14%)
May 21, 2024	3.251	3.251	3.144	3.164	998,967	-0.13(-3.82%)
May 20, 2024	3.231	3.314	3.159	3.290	891,652	+0.09(+2.72%)
May 17, 2024	3.193	3.222	3.125	3.202	1,093,619	+0.01(+0.30%)
May 16, 2024	3.193	3.251	3.144	3.193	630,860	-0.02(-0.60%)
May 15, 2024	3.241	3.304	3.164	3.212	838,210	+0.04(+1.22%)
May 14, 2024	3.241	3.309	3.159	3.173	755,328	-0.06(-1.80%)
May 13, 2024	3.231	3.280	3.173	3.231	1,195,341	+0.06(+1.83%)
May 10, 2024	3.193	3.202	3.125	3.173	493,408	-0.02(-0.61%)
May 09, 2024	3.106	3.251	3.096	3.193	838,633	+0.05(+1.54%)
May 08, 2024	3.096	3.169	3.062	3.144	889,738	-0.01(-0.31%)
May 07, 2024	3.173	3.222	3.057	3.154	1,737,916	+0.00(+0.00%)
May 06, 2024	3.096	3.202	3.052	3.154	1,520,787	+0.09(+2.84%)
May 03, 2024	2.922	3.084	2.922	3.067	1,284,391	+0.17(+6.02%)
May 02, 2024	2.873	2.980	2.835	2.893	1,350,586	+0.08(+2.75%)
May 01, 2024	2.835	2.903	2.777	2.815	1,393,639	-0.01(-0.34%)
Apr 30, 2024	2.999	3.077	2.825	2.825	1,969,324	-0.23(-7.60%)
Apr 29, 2024	3.067	3.077	2.990	3.057	1,228,650	+0.00(+0.00%)
Apr 26, 2024	2.961	3.077	2.844	3.057	2,407,470	+0.17(+6.04%)
Apr 25, 2024	2.825	2.893	2.748	2.883	896,819	+0.04(+1.36%)
Apr 24, 2024	2.883	2.883	2.801	2.844	868,929	-0.06(-2.00%)
Apr 23, 2024	2.777	2.932	2.777	2.903	939,163	+0.10(+3.45%)
Apr 22, 2024	2.709	2.806	2.680	2.806	1,060,052	+0.09(+3.20%)
Apr 19, 2024	2.719	2.767	2.622	2.719	1,368,899	-0.04(-1.40%)
Apr 18, 2024	2.854	2.864	2.748	2.757	982,382	-0.05(-1.72%)
Apr 17, 2024	2.961	2.999	2.777	2.806	1,732,336	-0.14(-4.61%)
Apr 16, 2024	3.057	3.057	2.903	2.941	1,478,104	-0.12(-3.80%)
Apr 15, 2024	3.096	3.115	3.004	3.057	994,981	-0.07(-2.17%)
Apr 12, 2024	3.202	3.241	3.077	3.125	1,157,143	-0.11(-3.29%)
Apr 11, 2024	3.241	3.348	3.149	3.231	1,427,929	+0.03(+0.91%)
Apr 10, 2024	3.135	3.212	3.106	3.202	803,905	+0.00(+0.00%)
Apr 09, 2024	3.290	3.357	3.144	3.202	1,834,579	-0.04(-1.19%)
Apr 08, 2024	3.202	3.270	3.183	3.241	798,929	+0.07(+2.13%)
Apr 05, 2024	3.125	3.202	3.068	3.173	897,764	+0.02(+0.61%)
Apr 04, 2024	3.241	3.319	3.144	3.154	1,326,357	-0.06(-1.81%)
Apr 03, 2024	3.048	3.260	3.048	3.212	1,169,167	+0.16(+5.40%)
Apr 02, 2024	3.009	3.048	2.970	3.048	629,136	+0.01(+0.32%)
Apr 01, 2024	3.057	3.086	2.999	3.038	826,681	-0.06(-1.87%)
Mar 28, 2024	3.077	3.130	3.038	3.096	2,740,823	+0.06(+1.91%)
Mar 27, 2024	2.999	3.057	2.980	3.038	427,457	+0.05(+1.62%)
Mar 26, 2024	2.990	3.019	2.951	2.990	603,666	+0.01(+0.32%)
Mar 25, 2024	2.922	3.038	2.903	2.980	1,153,805	+0.09(+3.01%)
Mar 22, 2024	2.844	2.922	2.796	2.893	719,267	+0.07(+2.40%)
Mar 21, 2024	2.903	2.927	2.786	2.825	1,113,387	-0.06(-2.01%)
Mar 20, 2024	2.777	2.888	2.719	2.883	980,929	+0.13(+4.56%)
Mar 19, 2024	2.777	2.806	2.719	2.757	590,194	-0.01(-0.35%)
Mar 18, 2024	2.767	2.844	2.690	2.767	1,104,687	+0.02(+0.70%)
Mar 15, 2024	2.796	2.815	2.731	2.748	732,924	-0.05(-1.73%)
Mar 14, 2024	2.873	2.883	2.767	2.796	666,339	-0.04(-1.37%)
Mar 13, 2024	2.806	2.854	2.757	2.835	1,834,594	+0.07(+2.45%)
Mar 12, 2024	2.893	2.893	2.757	2.767	1,299,837	-0.11(-3.70%)
Mar 11, 2024	2.844	2.893	2.825	2.873	829,503	+0.02(+0.68%)
Mar 08, 2024	2.864	2.912	2.825	2.854	772,320	+0.02(+0.68%)
Mar 07, 2024	2.883	2.883	2.815	2.835	910,438	-0.02(-0.68%)
Mar 06, 2024	2.854	2.903	2.835	2.854	857,955	+0.01(+0.34%)
Mar 05, 2024	2.864	2.878	2.806	2.844	1,441,027	-0.03(-1.01%)
Mar 04, 2024	2.873	2.903	2.864	2.873	871,679	-0.01(-0.34%)
Mar 01, 2024	2.903	2.970	2.801	2.883	1,189,495	-0.01(-0.33%)
Feb 29, 2024	2.893	2.956	2.806	2.893	3,168,358	+0.01(+0.34%)
Feb 28, 2024	3.077	3.086	2.854	2.883	2,150,081	-0.17(-5.70%)
Feb 27, 2024	3.057	3.125	3.048	3.057	2,198,389	+0.00(+0.00%)
Feb 26, 2024	3.038	3.125	3.038	3.057	2,212,028	-0.06(-1.86%)
Feb 23, 2024	3.048	3.135	3.028	3.115	3,095,167	+0.02(+0.62%)
Feb 22, 2024	3.396	3.502	3.019	3.096	2,621,298	-0.39(-11.11%)
Feb 21, 2024	3.473	3.527	3.396	3.483	3,046,862	+0.01(+0.28%)
Feb 20, 2024	3.309	3.483	3.260	3.473	5,289,047	+0.12(+3.46%)
Feb 16, 2024	3.048	3.367	3.038	3.357	2,297,953	+0.31(+10.16%)
Feb 15, 2024	3.048	3.125	3.014	3.048	1,709,923	+0.00(+0.00%)
Feb 14, 2024	2.990	3.067	2.965	3.048	1,744,941	+0.13(+4.30%)
Feb 13, 2024	2.922	2.951	2.898	2.922	1,659,765	-0.08(-2.58%)
Feb 12, 2024	2.932	3.033	2.922	2.999	1,634,907	+0.09(+2.99%)
Feb 09, 2024	2.922	2.994	2.903	2.912	2,143,451	-0.02(-0.66%)
Feb 08, 2024	3.067	3.086	2.903	2.932	1,438,315	-0.13(-4.11%)
Feb 07, 2024	3.067	3.077	2.975	3.057	1,905,819	+0.03(+0.96%)
Feb 06, 2024	2.903	3.062	2.903	3.028	1,989,176	+0.12(+3.99%)
Feb 05, 2024	3.028	3.028	2.893	2.912	1,711,162	-0.12(-3.83%)
Feb 02, 2024	2.999	3.038	2.941	3.028	2,215,007	+0.03(+0.97%)
Feb 01, 2024	2.999	3.009	2.912	2.999	1,898,055	+0.09(+2.99%)
Jan 31, 2024	2.999	3.057	2.903	2.912	2,634,053	-0.12(-3.83%)
Jan 30, 2024	3.067	3.096	2.999	3.028	2,058,218	-0.07(-2.19%)
Jan 29, 2024	3.144	3.241	3.038	3.096	2,868,147	+0.02(+0.63%)
Jan 26, 2024	2.912	3.217	2.903	3.077	3,900,247	+0.23(+8.16%)
Jan 25, 2024	2.825	2.883	2.719	2.844	1,726,595	+0.06(+2.08%)
Jan 24, 2024	2.854	2.912	2.767	2.786	1,762,730	-0.02(-0.69%)
Jan 23, 2024	2.815	2.835	2.728	2.806	892,732	+0.03(+1.05%)
Jan 22, 2024	2.709	2.815	2.709	2.777	1,938,250	+0.06(+2.14%)
Jan 19, 2024	2.525	2.719	2.506	2.719	3,374,802	+0.22(+8.91%)
Jan 18, 2024	2.535	2.564	2.476	2.496	1,429,767	-0.02(-0.77%)
Jan 17, 2024	2.603	2.617	2.506	2.516	1,715,008	-0.09(-3.35%)
Jan 16, 2024	2.670	2.680	2.588	2.603	1,980,382	-0.09(-3.24%)
Jan 12, 2024	2.728	2.767	2.661	2.690	1,657,821	-0.01(-0.36%)
Jan 11, 2024	2.767	2.806	2.670	2.699	1,747,002	-0.07(-2.45%)
Jan 10, 2024	2.864	2.888	2.738	2.767	1,233,766	-0.07(-2.39%)
Jan 09, 2024	2.941	2.951	2.820	2.835	2,419,650	-0.14(-4.56%)
Jan 08, 2024	3.009	3.043	2.961	2.970	2,027,964	-0.04(-1.29%)
Jan 05, 2024	3.028	3.062	2.990	3.009	3,120,114	-0.06(-1.89%)
Jan 04, 2024	3.144	3.164	3.028	3.067	1,119,842	-0.08(-2.46%)
Jan 03, 2024	3.231	3.231	3.118	3.144	1,642,215	-0.11(-3.27%)
Jan 02, 2024	3.222	3.319	3.212	3.251	1,620,433	+0.02(+0.60%)
Dec 29, 2023	3.299	3.328	3.231	3.231	1,742,468	-0.04(-1.18%)
Dec 28, 2023	3.260	3.348	3.241	3.270	1,546,126	+0.02(+0.60%)
Dec 27, 2023	3.260	3.319	3.241	3.251	1,173,430	-0.01(-0.30%)
Dec 26, 2023	3.348	3.406	3.217	3.260	2,170,368	-0.06(-1.75%)
Dec 22, 2023	3.309	3.386	3.285	3.319	1,366,663	+0.00(+0.00%)
Dec 21, 2023	3.222	3.328	3.202	3.319	2,243,464	+0.14(+4.26%)
Dec 20, 2023	3.183	3.270	3.173	3.183	2,187,897	-0.02(-0.60%)
Dec 19, 2023	3.212	3.265	3.183	3.202	1,530,383	+0.06(+1.85%)
Dec 18, 2023	3.193	3.231	3.135	3.144	1,609,896	-0.07(-2.11%)
Dec 15, 2023	3.222	3.270	3.120	3.212	3,929,520	-0.02(-0.60%)
Dec 14, 2023	3.144	3.280	3.118	3.231	3,281,264	+0.12(+3.73%)
Dec 13, 2023	2.999	3.144	2.922	3.115	3,544,615	+0.20(+6.98%)
Dec 12, 2023	3.096	3.096	2.888	2.912	2,819,638	-0.15(-4.75%)
Dec 11, 2023	3.135	3.135	3.023	3.057	2,344,869	-0.06(-1.86%)
Dec 08, 2023	3.067	3.135	3.021	3.115	1,393,847	+0.02(+0.62%)
Dec 07, 2023	3.106	3.154	3.033	3.096	2,789,257	-0.05(-1.54%)
Dec 06, 2023	3.202	3.271	3.125	3.144	4,372,410	-0.04(-1.22%)
Dec 05, 2023	3.280	3.290	3.130	3.183	4,272,866	-0.11(-3.24%)
Dec 04, 2023	3.183	3.367	3.096	3.290	5,531,747	+0.12(+3.66%)
Dec 01, 2023	3.125	3.241	3.009	3.173	5,697,127	+0.06(+1.86%)
Nov 30, 2023	2.786	3.125	2.685	3.115	36,328,576	+0.33(+11.81%)
Nov 29, 2023	2.603	2.864	2.583	2.786	5,162,208	+0.21(+8.27%)
Nov 28, 2023	2.477	2.617	2.438	2.574	3,705,724	+0.10(+3.91%)
Nov 27, 2023	2.448	2.530	2.438	2.477	3,370,454	+0.03(+1.19%)
Nov 24, 2023	2.370	2.467	2.298	2.448	9,841,203	-0.02(-0.78%)
Nov 22, 2023	2.603	2.632	2.438	2.467	6,142,818	-0.13(-4.85%)
Nov 21, 2023	2.651	2.864	2.593	2.593	15,103,289	-0.11(-3.94%)
Nov 20, 2023	2.293	2.738	2.254	2.699	11,885,965	+0.45(+19.74%)
Nov 17, 2023	2.370	2.370	2.245	2.254	2,338,498	-0.07(-2.92%)
Nov 16, 2023	2.390	2.390	2.293	2.322	4,122,406	-0.05(-2.04%)
Nov 15, 2023	2.419	2.467	2.332	2.370	2,876,769	-0.04(-1.61%)
Nov 14, 2023	2.370	2.462	2.361	2.409	1,563,228	+0.12(+5.06%)
Nov 13, 2023	2.303	2.322	2.254	2.293	1,262,493	-0.02(-0.84%)
Nov 10, 2023	2.361	2.361	2.265	2.312	1,145,352	-0.02(-0.83%)
Nov 09, 2023	2.390	2.390	2.303	2.332	1,363,511	-0.06(-2.43%)
Nov 08, 2023	2.467	2.467	2.380	2.390	1,074,782	-0.05(-1.98%)
Nov 07, 2023	2.477	2.486	2.399	2.438	1,444,624	-0.05(-1.95%)
Nov 06, 2023	2.516	2.603	2.462	2.486	2,045,082	+0.01(+0.39%)
Nov 03, 2023	2.545	2.670	2.467	2.477	4,493,153	-0.04(-1.54%)
Nov 02, 2023	2.351	2.554	2.341	2.516	4,106,023	+0.24(+10.64%)
Nov 01, 2023	2.196	2.312	2.196	2.274	2,971,326	+0.04(+1.73%)
Oct 31, 2023	2.119	2.245	2.032	2.235	3,686,941	+0.13(+5.96%)
Oct 30, 2023	2.293	2.366	2.090	2.109	4,168,599	-0.16(-7.23%)
Oct 27, 2023	2.303	2.409	2.119	2.274	6,352,277	+0.02(+0.86%)
Oct 26, 2023	2.235	2.264	2.167	2.254	2,865,669	-0.01(-0.43%)
Oct 25, 2023	2.303	2.312	2.254	2.264	1,705,385	-0.05(-2.09%)
Oct 24, 2023	2.303	2.332	2.264	2.312	3,996,075	+0.02(+0.84%)
Oct 23, 2023	2.303	2.351	2.283	2.293	2,431,629	-0.03(-1.25%)
Oct 20, 2023	2.303	2.409	2.293	2.322	3,036,996	-0.02(-0.83%)
Oct 19, 2023	2.516	2.516	2.303	2.341	7,032,782	-0.15(-6.20%)
Oct 18, 2023	2.525	2.574	2.448	2.496	4,011,173	-0.02(-0.77%)
Oct 17, 2023	2.757	2.815	2.506	2.516	10,100,040	-0.27(-9.72%)
Oct 16, 2023	2.719	2.806	2.670	2.786	3,285,039	+0.12(+4.35%)
Oct 13, 2023	2.806	2.830	2.641	2.670	2,749,962	-0.10(-3.50%)
Oct 12, 2023	2.961	2.961	2.748	2.767	4,948,484	-0.18(-6.23%)
Oct 11, 2023	2.951	2.975	2.883	2.951	1,870,813	+0.01(+0.33%)
Oct 10, 2023	2.844	2.951	2.830	2.941	2,792,053	+0.14(+4.83%)
Oct 09, 2023	2.728	2.820	2.719	2.806	1,750,619	+0.03(+1.05%)
Oct 06, 2023	2.738	2.806	2.680	2.777	1,379,057	-0.02(-0.69%)
Oct 05, 2023	2.893	2.893	2.748	2.796	2,048,040	-0.03(-1.03%)
Oct 04, 2023	2.835	2.854	2.680	2.825	3,085,121	+0.00(+0.00%)
Oct 03, 2023	2.932	2.956	2.815	2.825	1,969,062	-0.15(-4.89%)
Oct 02, 2023	3.009	3.086	2.961	2.970	3,144,728	+0.02(+0.66%)
Sep 29, 2023	3.038	3.048	2.932	2.951	3,168,827	-0.07(-2.24%)
Sep 28, 2023	3.038	3.067	2.980	3.019	4,643,338	-0.04(-1.27%)
Sep 27, 2023	2.941	3.096	2.941	3.057	2,534,111	+0.12(+3.95%)
Sep 26, 2023	2.922	2.970	2.903	2.941	1,580,293	-0.01(-0.33%)
Sep 25, 2023	3.096	2.961	2.907	2.951	2,826,136	-0.17(-5.57%)
Sep 22, 2023	3.212	3.246	3.125	3.125	1,925,623	-0.07(-2.12%)
Sep 21, 2023	3.241	3.304	3.183	3.193	2,644,339	-0.09(-2.65%)
Sep 20, 2023	3.338	3.420	3.270	3.280	1,893,878	-0.02(-0.59%)
Sep 19, 2023	3.251	3.309	3.222	3.299	1,995,449	+0.05(+1.49%)
Sep 18, 2023	3.202	3.270	3.154	3.251	2,890,677	+0.04(+1.20%)
Sep 15, 2023	3.377	3.415	3.193	3.212	2,648,511	-0.15(-4.60%)
Sep 14, 2023	3.415	3.512	3.357	3.367	3,326,630	-0.01(-0.29%)
Sep 13, 2023	3.493	3.531	3.377	3.377	1,987,444	-0.09(-2.51%)
Sep 12, 2023	3.618	3.638	3.449	3.464	2,027,365	-0.14(-3.76%)
Sep 11, 2023	3.793	3.841	3.580	3.599	2,165,224	-0.20(-5.34%)
Sep 08, 2023	3.783	3.831	3.638	3.802	2,760,516	+0.06(+1.55%)
Sep 07, 2023	3.870	3.906	3.735	3.744	1,394,452	-0.13(-3.25%)
Sep 06, 2023	3.889	3.952	3.831	3.870	1,064,044	-0.01(-0.25%)
Sep 05, 2023	4.112	4.112	3.870	3.880	1,368,834	-0.25(-6.09%)
Sep 01, 2023	4.402	4.402	4.131	4.131	1,245,134	-0.20(-4.69%)
Aug 31, 2023	4.489	4.494	4.301	4.334	967,864	-0.15(-3.24%)
Aug 30, 2023	4.499	4.538	4.392	4.480	1,211,883	+0.11(+2.43%)
Aug 29, 2023	4.373	4.426	4.325	4.373	1,301,823	+0.01(+0.22%)
Aug 28, 2023	4.315	4.392	4.286	4.363	742,038	+0.08(+1.81%)
Aug 25, 2023	4.402	4.436	4.247	4.286	1,158,722	-0.08(-1.77%)
Aug 24, 2023	4.412	4.455	4.325	4.363	698,150	-0.09(-1.96%)
Aug 23, 2023	4.383	4.480	4.383	4.451	731,172	+0.11(+2.45%)
Aug 22, 2023	4.460	4.480	4.344	4.344	815,932	-0.09(-1.97%)
Aug 21, 2023	4.480	4.489	4.373	4.431	907,722	-0.04(-0.87%)
Aug 18, 2023	4.412	4.528	4.412	4.470	1,271,127	+0.00(+0.00%)
Aug 17, 2023	4.576	4.576	4.441	4.470	739,471	-0.07(-1.49%)
Aug 16, 2023	4.557	4.596	4.480	4.538	1,088,867	-0.05(-1.05%)
Aug 15, 2023	4.509	4.605	4.480	4.586	1,054,874	+0.05(+1.07%)
Aug 14, 2023	4.615	4.615	4.392	4.538	1,381,798	-0.09(-1.88%)
Aug 11, 2023	4.702	4.736	4.615	4.625	832,292	-0.08(-1.65%)
Aug 10, 2023	4.828	4.876	4.688	4.702	871,168	-0.07(-1.42%)
Aug 09, 2023	4.779	4.867	4.750	4.770	1,177,741	+0.02(+0.41%)
Aug 08, 2023	4.683	4.784	4.567	4.750	848,173	+0.03(+0.61%)
Aug 07, 2023	4.741	4.755	4.615	4.721	968,685	-0.03(-0.61%)
Aug 04, 2023	4.702	4.823	4.673	4.750	1,198,575	+0.10(+2.08%)
Aug 03, 2023	4.663	4.702	4.528	4.654	1,352,795	-0.01(-0.21%)
Aug 02, 2023	4.867	4.867	4.596	4.663	1,784,907	-0.28(-5.68%)
Aug 01, 2023	5.137	5.137	4.934	4.944	1,270,748	-0.19(-3.77%)
Jul 31, 2023	5.050	5.191	5.021	5.137	2,158,352	+0.12(+2.31%)
Jul 28, 2023	4.915	5.137	4.847	5.021	2,453,337	+0.20(+4.22%)
Jul 27, 2023	4.634	4.891	4.596	4.818	2,966,978	+0.25(+5.51%)
Jul 26, 2023	4.412	4.721	4.247	4.567	7,243,254	+0.10(+2.16%)
Jul 25, 2023	4.673	4.683	4.422	4.470	2,251,858	-0.22(-4.74%)
Jul 24, 2023	4.731	4.741	4.644	4.692	1,159,539	-0.03(-0.61%)
Jul 21, 2023	4.750	4.760	4.673	4.721	1,166,053	-0.02(-0.41%)
Jul 20, 2023	4.867	4.867	4.678	4.741	1,291,059	-0.11(-2.20%)
Jul 19, 2023	4.750	4.886	4.721	4.847	1,226,436	+0.11(+2.24%)
Jul 18, 2023	4.625	4.755	4.610	4.741	1,613,817	+0.11(+2.30%)
Jul 17, 2023	4.625	4.663	4.489	4.634	1,480,379	+0.02(+0.42%)
Jul 14, 2023	4.857	4.862	4.615	4.615	1,708,427	-0.26(-5.36%)
Jul 13, 2023	4.867	4.925	4.842	4.876	523,114	+0.06(+1.20%)
Jul 12, 2023	4.847	4.934	4.809	4.818	973,990	+0.09(+1.84%)
Jul 11, 2023	4.712	4.770	4.654	4.731	1,386,004	+0.03(+0.62%)
Jul 10, 2023	4.760	4.867	4.692	4.702	941,488	-0.09(-1.82%)
Jul 07, 2023	4.789	4.891	4.760	4.789	1,349,179	+0.06(+1.23%)
Jul 06, 2023	4.954	4.963	4.615	4.731	2,000,442	-0.28(-5.60%)
Jul 05, 2023	5.070	5.070	4.973	5.012	754,256	-0.11(-2.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Grupo Televisa S.A. ADR (NY: TV )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Grupo Televisa S.A. ADR (NY: TV )

Historical Prices

Sections

Services

Sweetwater Reporter