Grupo Televisa S.A. Common Stock Historical Stock Prices

TV 
$28.415
*  
0.165
0.58%
Get TV Alerts
*Delayed - data as of May 3, 2016 11:21 ET  -  Find a broker to begin trading TV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TV Real Time
 
 
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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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.
11:21 28.51 28.62 28.29 28.415 585,178
05/02/2016 29.1 29.17 28.39 28.58 2,524,718
04/29/2016 27.59 29.34 27.54 29.23 4,142,306
04/28/2016 26.88 27.16 26.77 26.82 1,335,564
04/27/2016 26.85 27.06 26.71 27.03 1,083,773
04/26/2016 26.78 26.89 26.47 26.83 1,393,326
04/25/2016 27.04 27.07 26.56 26.63 1,670,174
04/22/2016 26.39 27.19 26.36 27.08 1,596,630
04/21/2016 26.51 26.59 26.3 26.46 1,204,071
04/20/2016 26.18 26.5 25.97 26.42 1,587,676
04/19/2016 26.14 26.43 26.03 26.3 1,378,368
04/18/2016 26.15 26.2293 25.87 25.94 732,280
04/15/2016 26.26 26.5 26.125 26.2 873,929
04/14/2016 26.59 26.59 26.3 26.38 945,607
04/13/2016 26.31 26.63 26.23 26.39 1,082,638
04/12/2016 26.17 26.235 25.94 26.22 1,139,633
04/11/2016 25.84 26.28 25.54 25.96 2,440,858
04/08/2016 26.17 26.31 25.5 25.61 1,529,445
04/07/2016 26.3 26.47 25.88 25.99 2,457,045
04/06/2016 26.58 26.76 26.27 26.55 1,893,236
04/05/2016 27.26 27.31 26.33 26.61 1,344,503
04/04/2016 27.49 27.64 27.27 27.47 1,421,276
04/01/2016 27.2 27.57 27.13 27.48 1,516,157
03/31/2016 27.83 27.88 27.29 27.46 1,895,452
03/30/2016 28.12 28.69 27.94 28.09 1,879,115
03/29/2016 27.5 28.21 27.38 28.15 1,458,835
03/28/2016 27.74 27.84 27.5 27.58 693,247
03/24/2016 27.6 27.73 27.41 27.68 914,120
03/23/2016 27.57 27.93 27.34 27.86 2,191,047
03/22/2016 27.82 27.99 27.515 27.62 1,426,082
03/21/2016 28.08 28.3 27.83 27.89 498,819
03/18/2016 28.41 28.65 28.08 28.23 1,947,986
03/17/2016 26.74 28.49 26.73 28.28 2,390,920
03/16/2016 26.37 26.8 26.37 26.75 1,572,503
03/15/2016 26.69 26.86 26.38 26.46 1,642,938
03/14/2016 27.02 27.27 26.8 27.04 850,720
03/11/2016 27.14 27.35 26.84 27.1 1,270,442
03/10/2016 27.05 27.07 26.41 26.8 1,466,646
03/09/2016 27.52 27.55 26.79 26.92 1,626,142
03/08/2016 28.02 28.05 27.18 27.25 1,054,379
03/07/2016 27.68 28.45 27.56 28.27 1,634,391
03/04/2016 26.62 27.95 26.61 27.83 3,133,124
03/03/2016 26.84 27.07 26.47 26.58 1,198,943
03/02/2016 26.57 26.99 26.33 26.84 1,841,477
03/01/2016 25.97 26.625 25.77 26.56 2,435,946
02/29/2016 25.59 25.98 25.22 25.7 1,594,001
02/26/2016 25.56 25.6 24.95 25.51 1,760,257
02/25/2016 25.29 25.53 24.96 25.53 1,456,512
02/24/2016 24.45 25.315 24.11 25.27 1,016,528
02/23/2016 25.15 25.18 24.55 24.76 679,475
02/22/2016 24.89 25.39 24.89 25.27 544,010
02/19/2016 24.85 24.85 24.35 24.7 1,020,134
02/18/2016 25.33 25.33 24.71 24.84 1,152,994
02/17/2016 24.48 25.55 24.38 25.15 1,746,994
02/16/2016 24.14 24.355 23.69 24.16 1,489,353
02/12/2016 23.69 23.86 23.32 23.59 1,749,553
02/11/2016 23.33 23.68 23.25 23.6 2,222,100
02/10/2016 23.54 24.09 23.38 23.68 1,963,367
02/09/2016 23.82 23.92 23.29 23.51 2,364,913
02/08/2016 24.21 24.32 23.85 24.1 2,330,079
02/05/2016 25.97 26.035 24.585 24.68 2,928,007
02/04/2016 26.53 26.75 26 26.09 1,763,440
02/03/2016 26.43 26.505 25.55 26.31 1,948,376
02/02/2016 26.81 26.81 26.065 26.26 3,021,724
02/01/2016 26.34 27.21 26.01 27.19 1,327,221
01/29/2016 26.02 26.51 25.68 26.48 2,144,034
01/28/2016 26.38 26.38 25.44 25.69 1,418,727
01/27/2016 26.26 26.73 25.81 26 1,753,867
01/26/2016 26.07 26.48 25.93 26.48 762,356
01/25/2016 26.35 26.49 25.88 25.9 579,406
01/22/2016 25.96 26.54 25.94 26.5 1,062,212
01/21/2016 25.19 25.93 24.9 25.56 1,190,781
01/20/2016 25.13 25.5 24.67 25.23 2,807,555
01/19/2016 26.26 26.58 25.57 25.88 1,613,962
01/15/2016 26.52 26.68 25.89 26.03 1,343,931
01/14/2016 26.99 27.38 26.66 27.28 1,387,112
01/13/2016 27.18 27.33 26.66 26.92 2,032,234
01/12/2016 26.26 27.12 26.1601 27.05 2,561,894
01/11/2016 25.74 26.01 25.46 25.96 1,459,917
01/08/2016 25.64 25.92 25.3 25.62 2,253,731
01/07/2016 25.38 25.91 25.24 25.4 2,732,811
01/06/2016 26.11 26.24 25.56 25.86 3,212,108
01/05/2016 26.78 26.87 26.24 26.56 1,394,732
01/04/2016 26.32 26.82 26.32 26.77 2,192,126
12/31/2015 27.47 27.65 27.13 27.21 1,309,556
12/30/2015 28 28.04 27.54 27.59 1,094,214
12/29/2015 28.14 28.22 27.97 28.07 1,220,062
12/28/2015 27.94 28.05 27.56 27.92 2,270,804
12/24/2015 28 28.13 27.88 27.99 910,138
12/23/2015 28.15 28.24 27.86 28 895,708
12/22/2015 27.88 28.255 27.77 28.02 2,396,625
12/21/2015 27.79 27.95 27.53 27.67 2,398,047
12/18/2015 27.72 28.16 27.67 27.78 3,963,256
12/17/2015 28.11 28.29 27.575 27.97 2,405,524
12/16/2015 27.84 28.26 27.51 28.2 1,995,817
12/15/2015 27.09 27.72 27.01 27.57 2,441,119
12/14/2015 27.09 27.09 26.405 26.69 2,568,737
12/11/2015 27.68 27.8 26.97 27.11 3,843,279
12/10/2015 28.11 28.3 27.82 28 2,294,670
12/09/2015 28.05 28.43 27.93 28.11 2,265,808
12/08/2015 28.2 28.36 27.82 27.99 3,139,190
12/07/2015 28.67 28.79 28.4 28.7 2,492,937
12/04/2015 28.57 29 28.47 28.86 3,795,398
12/03/2015 29.09 29.16 28.22 28.53 2,969,691
12/02/2015 29.12 29.57 29 29.1 3,844,690
12/01/2015 28.29 29.12 28.2 29.12 3,028,357
11/30/2015 28.96 28.96 28.09 28.2 3,998,576
11/27/2015 28.97 29.07 28.7 28.94 2,431,163
11/25/2015 29.16 29.21 28.82 28.96 1,277,593
11/24/2015 29.14 29.3 29.01 29.18 2,272,018
11/23/2015 29.02 29.38 29.02 29.3 2,614,643
11/20/2015 29.11 29.39 28.99 29.06 2,215,930
11/19/2015 29.01 29.315 28.87 28.97 2,497,051
11/18/2015 28.3 29.01 28.17 28.94 2,802,514
11/17/2015 28.38 28.49 28.06 28.28 1,390,818
11/16/2015 27.85 28.395 27.71 28.35 1,381,445
11/13/2015 28.25 28.38 27.81 27.88 1,135,794
11/12/2015 28.73 28.79 28.33 28.36 1,503,297
11/11/2015 28.86 29.1 28.6 28.91 1,875,892
11/10/2015 28.54 28.99 28.46 28.74 1,755,948
11/09/2015 28.99 29.07 28.395 28.7 1,535,135
11/06/2015 29.11 29.18 28.76 29.07 1,957,934
11/05/2015 29.67 29.885 29.275 29.29 2,156,017
11/04/2015 30.05 30.195 29.41 29.69 2,322,899
11/03/2015 29.55 30.36 29.55 30.07 2,894,276
11/02/2015 29.17 29.725 29.14 29.68 1,939,294
10/30/2015 29.3 29.42 28.91 29.14 2,709,653
10/29/2015 28.93 29.38 28.93 29.27 2,264,691
10/28/2015 28.2 29.33 28.03 29.09 5,139,138
10/27/2015 27.94 28.26 27.87 28.16 2,902,968
10/26/2015 28.5 28.5 27.84 27.98 4,452,043
10/23/2015 27.54 28.52 26.96 28.37 4,199,318
10/22/2015 26.56 27.08 26.46 26.82 1,575,436
10/21/2015 26.82 27.02 26.2 26.35 3,616,922
10/20/2015 26.75 26.96 26.48 26.94 2,286,339
10/19/2015 26.8 26.83 26.45 26.79 1,317,760
10/16/2015 26.97 27.045 26.74 26.93 1,680,910
10/15/2015 26.7 26.99 26.47 26.92 1,523,310
10/14/2015 26.58 26.76 26.44 26.49 2,457,868
10/13/2015 26.5 26.68 26.39 26.56 3,050,458
10/12/2015 27.1 27.23 26.72 26.79 1,836,993
10/09/2015 27.14 27.29 27 27.16 1,896,167
10/08/2015 26.99 27.15 26.76 27.11 2,699,582
10/07/2015 26.68 27.4 26.68 26.94 3,637,793
10/06/2015 26.33 26.575 26.2 26.51 1,651,406
10/05/2015 26.48 26.63 26.25 26.31 3,709,502
10/02/2015 25.52 26.07 25.44 26.05 3,054,242
10/01/2015 26.15 26.23 25.64 25.82 3,107,115
09/30/2015 25.85 26.11 25.77 26.02 4,132,221
09/29/2015 26.04 26.29 25.57 25.71 4,285,143
09/28/2015 26.91 26.92 25.95 26 1,814,833
09/25/2015 27.27 27.53 26.92 27.01 2,129,256
09/24/2015 27.4 27.51 26.85 27.19 2,240,731
09/23/2015 28.38 28.54 27.6 27.68 2,326,886
09/22/2015 28.52 28.56 28.1 28.41 2,683,979
09/21/2015 29.11 29.23 28.89 28.99 1,042,750
09/18/2015 28.94 29.285 28.77 28.98 2,200,050
09/17/2015 29.31 29.46 28.68 29.13 3,274,028
09/16/2015 28.93 29.6 28.93 29.33 1,150,221
09/15/2015 28.53 28.94 28.4799 28.87 1,771,147
09/14/2015 28.73 28.85 28.34 28.52 1,539,468
09/11/2015 28.94 29.04 28.57 28.78 988,629
09/10/2015 29.01 29.19 28.62 29.01 1,457,326
09/09/2015 29.53 29.63 28.87 28.96 1,310,940
09/08/2015 29.2 29.3 28.76 29.22 942,577
09/04/2015 29.34 29.45 28.7 28.8 2,297,040
09/03/2015 29.67 30.11 29.54 29.64 1,177,216
09/02/2015 29.92 29.95 29.33 29.59 1,870,962
09/01/2015 29.95 30.25 29.39 29.55 5,181,659
08/31/2015 30.02 30.73 29.97 30.56 4,511,180
08/28/2015 29.93 30.54 29.89 30.26 1,281,070
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
05/26/2015 37.17 37.33 36.8 37.21 2,158,610
05/22/2015 36.22 37.48 36.15 37.33 1,944,255
05/21/2015 36.4 36.77 36.18 36.2 1,619,933
05/20/2015 36.7 36.91 36.44 36.46 722,081
05/19/2015 36.72 36.87 36.6 36.7 826,383
05/18/2015 36.65 36.87 36.28 36.73 1,195,233
05/15/2015 36.5 36.83 36.32 36.83 1,306,155
05/14/2015 36.38 36.79 36.27 36.5 978,166
05/13/2015 36.45 36.51 36.08 36.18 1,118,965
05/12/2015 36.07 36.29 35.96 36.18 1,080,148
05/11/2015 36.54 36.6399 36.05 36.31 1,486,086
05/08/2015 36.1 36.63 36 36.52 1,958,917
05/07/2015 35.55 35.92 35.49 35.59 1,472,644
05/06/2015 35.78 35.95 35.42 35.5 1,261,134
05/05/2015 36.57 36.72 35.4 35.74 1,704,117
05/04/2015 36.79 37.05 36.47 36.6 2,104,260
*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?