Grupo Televisa S.A. Historical Stock Prices

TV 
$30.16
*  
0.53
1.79%
Get TV Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading TV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.98  30.30  29.45  30.16 1,532,969
08/27/2015 30.01 30.3 29.45 30.16 1,540,906
08/26/2015 29.36 29.66 28.86 29.63 1,394,893
08/25/2015 29.72 29.9 28.84 28.9 2,823,482
08/24/2015 28.98 29.39 26.59 28.8 2,836,540
08/21/2015 30.59 30.85 29.94 30.12 3,514,404
08/20/2015 31.69 31.73 30.7 30.88 3,911,397
08/19/2015 32.59 32.67 31.77 32.03 1,294,239
08/18/2015 32.56 32.74 32.44 32.68 1,598,422
08/17/2015 32.07 32.67 32.01 32.65 1,185,876
08/14/2015 32.39 32.57 32.13 32.21 1,411,312
08/13/2015 32.43 32.7 32.16 32.39 1,163,633
08/12/2015 32.44 32.59 32.08 32.52 1,164,851
08/11/2015 33.11 33.12 32.29 32.6 2,504,894
08/10/2015 33.27 33.61 33.17 33.5 573,084
08/07/2015 32.63 33.22 32.63 33.15 1,517,367
08/06/2015 33.15 33.23 32.18 32.81 2,944,989
08/05/2015 34.93 35.13 33.02 33.17 3,063,891
08/04/2015 34.99 35.26 34.84 35.01 1,012,248
08/03/2015 34.725 35.01 34.68 35 811,895
07/31/2015 34.66 34.94 34.27 34.86 1,476,662
07/30/2015 34.2 34.31 33.71 34.25 1,944,059
07/29/2015 34.34 34.815 34.27 34.43 933,045
07/28/2015 34.37 34.57 34.1 34.32 1,708,306
07/27/2015 35.08 35.11 34.08 34.21 2,469,885
07/24/2015 34.97 35.33 34.95 35.14 1,505,399
07/23/2015 35.18 35.39 35.09 35.18 1,630,211
07/22/2015 35.24 35.39 35.02 35.16 2,691,178
07/21/2015 35.57 35.61 35.39 35.47 911,694
07/20/2015 35.62 35.63 35.39 35.49 1,691,794
07/17/2015 36.1 36.31 35.75 35.81 1,277,686
07/16/2015 36.3 36.43 36.04 36.16 2,237,136
07/15/2015 36 36.3262 35.9 36.24 1,327,755
07/14/2015 36.31 36.39 35.99 36.08 2,023,589
07/13/2015 35.81 36.3299 35.54 36.25 1,870,374
07/10/2015 35.16 35.77 35.12 35.55 1,799,738
07/09/2015 35.92 36.17 35.26 35.36 2,676,547
07/08/2015 36.06 36.14 35.29 35.66 3,641,821
07/07/2015 36.22 36.7 35.58 36.54 8,724,931
07/06/2015 38.74 38.96 37.982 38.32 2,236,810
07/02/2015 38.7 39.3 38.48 39.09 1,515,916
07/01/2015 38.91 38.96 38.35 38.45 1,512,134
06/30/2015 38.64 38.91 38.26 38.82 1,256,269
06/29/2015 39.08 39.34 38.275 38.36 958,564
06/26/2015 39.62 39.97 39.425 39.51 968,980
06/25/2015 39.61 40.05 39.45 39.71 1,555,192
06/24/2015 39.3 39.51 39.14 39.47 2,003,082
06/23/2015 39.17 39.49 38.97 39.29 1,126,696
06/22/2015 39.48 39.56 39.2 39.25 1,353,604
06/19/2015 38.57 39.58 38.43 39.16 1,585,964
06/18/2015 38.97 38.98 38.38 38.54 1,134,163
06/17/2015 38.83 38.97 38.56 38.81 1,658,106
06/16/2015 38.55 38.945 38.48 38.86 976,221
06/15/2015 38.55 38.74 37.97 38.67 1,345,729
06/12/2015 38.45 38.73 38.15 38.65 1,355,308
06/11/2015 37.43 38.86 37.43 38.55 2,299,224
06/10/2015 37.29 37.57 37.29 37.44 2,235,898
06/09/2015 37.09 37.11 36.49 37.11 1,530,088
06/08/2015 36.85 37.09 36.79 36.96 1,231,763
06/05/2015 37.28 37.385 36.89 37.06 1,623,819
06/04/2015 37.93 38.09 37.1 37.29 1,708,424
06/03/2015 38.83 38.97 38.05 38.11 3,828,839
06/02/2015 38.14 38.98 38.03 38.73 1,953,645
06/01/2015 37.91 38.28 37.83 38.13 2,311,736
05/29/2015 37.95 38.06 37.72 37.85 3,950,226
05/28/2015 37.46 38.15 37.35 38.14 2,249,096
05/27/2015 37.04 37.7 37.03 37.65 2,397,771
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?