5 DAY PERFORMANCE
+3.93%
1 MONTH PERFORMANCE
+9.55%
3 MONTH PERFORMANCE
+26.47%
6 MONTH PERFORMANCE
+45.15%
YEAR-TO-DATE PERFORMANCE
+18.21%
1 YEAR PERFORMANCE
+66.18%
Grupo Televisa SAB Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.34 | $3.44 (2.84%) | $3.45 | $3.34 | 413.89 K | $1.85 B |
| 02/19/2026 | $3.35 | $3.37 (0.6%) | $3.49 | $3.35 | 1.60 M | $1.83 B |
| 02/18/2026 | $3.25 | $3.37 (3.69%) | $3.40 | $3.24 | 4.66 M | $1.83 B |
| 02/17/2026 | $3.30 | $3.25 (-1.52%) | $3.35 | $3.16 | 2.76 M | $1.77 B |
| 02/13/2026 | $3.28 | $3.31 (0.91%) | $3.32 | $3.23 | 1.76 M | $1.80 B |
| 02/12/2026 | $3.37 | $3.29 (-2.37%) | $3.45 | $3.28 | 1.41 M | $1.79 B |
| 02/11/2026 | $3.31 | $3.32 (0.3%) | $3.36 | $3.26 | 885.09 K | $1.80 B |
| 02/10/2026 | $3.25 | $3.30 (1.54%) | $3.31 | $3.23 | 1.20 M | $1.79 B |
| 02/09/2026 | $3.17 | $3.21 (1.26%) | $3.26 | $3.17 | 1.39 M | $1.74 B |
| 02/06/2026 | $3.12 | $3.17 (1.6%) | $3.22 | $3.12 | 769.80 K | $1.72 B |
| 02/05/2026 | $3.13 | $3.10 (-0.96%) | $3.20 | $3.05 | 869.30 K | $1.69 B |
| 02/04/2026 | $3.21 | $3.16 (-1.56%) | $3.23 | $3.15 | 670.60 K | $1.72 B |
| 02/03/2026 | $3.31 | $3.19 (-3.63%) | $3.32 | $3.11 | 1.70 M | $1.73 B |
| 02/02/2026 | $3.26 | $3.24 (-0.61%) | $3.34 | $3.22 | 510.72 K | $1.76 B |
| 01/30/2026 | $3.20 | $3.27 (2.19%) | $3.29 | $3.19 | 822.83 K | $1.78 B |
| 01/29/2026 | $3.37 | $3.25 (-3.56%) | $3.44 | $3.20 | 984.76 K | $1.77 B |
| 01/28/2026 | $3.32 | $3.33 (0.3%) | $3.39 | $3.32 | 619.58 K | $1.81 B |
| 01/27/2026 | $3.40 | $3.31 (-2.65%) | $3.42 | $3.29 | 975.40 K | $1.80 B |
| 01/26/2026 | $3.36 | $3.36 (0%) | $3.40 | $3.34 | 668.00 K | $1.83 B |
| 01/23/2026 | $3.39 | $3.32 (-2.06%) | $3.42 | $3.29 | 899.30 K | $1.80 B |
| 01/22/2026 | $3.27 | $3.40 (3.98%) | $3.48 | $3.27 | 2.40 M | $1.85 B |
| 01/21/2026 | $3.15 | $3.27 (3.81%) | $3.29 | $3.14 | 1.79 M | $1.78 B |
| 01/20/2026 | $3.00 | $3.14 (4.67%) | $3.15 | $3.00 | 1.42 M | $1.71 B |
| 01/16/2026 | $3.00 | $2.99 (-0.33%) | $3.02 | $2.96 | 917.35 K | $1.63 B |
| 01/15/2026 | $3.06 | $2.97 (-2.94%) | $3.12 | $2.97 | 1.17 M | $1.61 B |
| 01/14/2026 | $2.96 | $3.03 (2.36%) | $3.05 | $2.96 | 888.90 K | $1.65 B |
| 01/13/2026 | $3.00 | $2.96 (-1.33%) | $3.00 | $2.90 | 961.81 K | $1.61 B |
| 01/12/2026 | $2.96 | $2.96 (0%) | $2.99 | $2.96 | 402.13 K | $1.61 B |
| 01/09/2026 | $2.95 | $2.96 (0.34%) | $2.98 | $2.92 | 654.00 K | $1.61 B |
| 01/08/2026 | $2.90 | $2.93 (1.03%) | $2.94 | $2.85 | 786.90 K | $1.59 B |
| 01/07/2026 | $3.00 | $2.90 (-3.33%) | $3.00 | $2.90 | 547.32 K | $1.58 B |
| 01/06/2026 | $3.05 | $2.99 (-1.97%) | $3.10 | $2.96 | 1.33 M | $1.63 B |
| 01/05/2026 | $2.98 | $3.00 (0.67%) | $3.07 | $2.97 | 648.80 K | $1.63 B |
| 01/02/2026 | $2.92 | $2.98 (2.05%) | $3.01 | $2.91 | 1.14 M | $1.62 B |
| 12/31/2025 | $2.91 | $2.91 (0%) | $2.93 | $2.88 | 3.94 M | $1.58 B |
| 12/30/2025 | $2.96 | $2.93 (-1.01%) | $3.01 | $2.92 | 1.32 M | $1.59 B |
| 12/29/2025 | $2.99 | $2.92 (-2.34%) | $3.08 | $2.90 | 1.49 M | $1.59 B |
| 12/26/2025 | $2.97 | $2.95 (-0.67%) | $3.02 | $2.94 | 451.57 K | $1.60 B |
| 12/24/2025 | $2.99 | $2.96 (-1%) | $3.00 | $2.93 | 818.10 K | $1.61 B |
| 12/23/2025 | $3.07 | $3.00 (-2.28%) | $3.09 | $2.98 | 1.27 M | $1.63 B |
| 12/22/2025 | $2.96 | $3.03 (2.36%) | $3.04 | $2.93 | 2.28 M | $1.65 B |
| 12/19/2025 | $3.18 | $2.92 (-8.18%) | $3.36 | $2.86 | 6.13 M | $1.59 B |
| 12/18/2025 | $3.11 | $3.17 (1.93%) | $3.19 | $3.10 | 2.39 M | $1.72 B |
| 12/17/2025 | $3.06 | $3.09 (0.98%) | $3.15 | $3.06 | 2.80 M | $1.68 B |
| 12/16/2025 | $2.95 | $3.05 (3.39%) | $3.08 | $2.95 | 1.37 M | $1.66 B |
| 12/15/2025 | $2.97 | $2.97 (0%) | $3.03 | $2.95 | 1.84 M | $1.61 B |
| 12/12/2025 | $3.05 | $2.99 (-1.97%) | $3.05 | $2.93 | 2.05 M | $1.63 B |
| 12/11/2025 | $2.97 | $2.99 (0.67%) | $3.07 | $2.96 | 5.88 M | $1.63 B |
| 12/10/2025 | $2.82 | $2.95 (4.61%) | $2.99 | $2.78 | 2.17 M | $1.60 B |
| 12/09/2025 | $2.70 | $2.79 (3.33%) | $2.81 | $2.70 | 875.10 K | $1.52 B |
| 12/08/2025 | $2.70 | $2.72 (0.74%) | $2.73 | $2.67 | 1.01 M | $1.48 B |
| 12/05/2025 | $2.74 | $2.68 (-2.19%) | $2.77 | $2.67 | 537.03 K | $1.46 B |
| 12/04/2025 | $2.75 | $2.76 (0.36%) | $2.76 | $2.69 | 753.14 K | $1.50 B |
| 12/03/2025 | $2.74 | $2.73 (-0.36%) | $2.75 | $2.70 | 960.91 K | $1.48 B |
| 12/02/2025 | $2.72 | $2.72 (0%) | $2.76 | $2.72 | 856.40 K | $1.48 B |
| 12/01/2025 | $2.72 | $2.70 (-0.74%) | $2.76 | $2.69 | 1.89 M | $1.47 B |
| 11/28/2025 | $2.69 | $2.71 (0.74%) | $2.76 | $2.67 | 646.20 K | $1.47 B |
| 11/26/2025 | $2.74 | $2.71 (-1.09%) | $2.76 | $2.70 | 724.62 K | $1.47 B |
| 11/25/2025 | $2.77 | $2.71 (-2.17%) | $2.79 | $2.71 | 3.89 M | $1.47 B |
| 11/24/2025 | $2.72 | $2.74 (0.74%) | $2.79 | $2.71 | 2.31 M | $1.49 B |
| 11/21/2025 | $2.73 | $2.77 (1.47%) | $2.99 | $2.72 | 1.63 M | $1.51 B |
| 11/20/2025 | $2.80 | $2.72 (-2.86%) | $2.86 | $2.70 | 1.26 M | $1.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
