Quantcast

Grupo Televisa S.A. Common Stock Historical Stock Prices

TV 
$10.75
*  
0.04
0.37%
Get TV Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading TV now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    TV After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 10.83 10.88 10.705 10.75 1,072,292
04/17/2019 10.71 10.85 10.67 10.79 2,624,613
04/16/2019 10.43 10.75 10.4 10.74 1,722,024
04/15/2019 10.69 10.69 10.42 10.47 1,407,077
04/12/2019 10.9 10.96 10.65 10.66 1,374,027
04/11/2019 11.11 11.13 10.81 10.82 1,791,762
04/10/2019 11.04 11.25 11.03 11.1 3,686,536
04/09/2019 11.01 11.14 10.935 10.99 3,004,264
04/08/2019 10.99 11.06 10.6 10.99 3,611,734
04/05/2019 11.05 11.32 10.91 11.01 9,484,997
04/04/2019 10.96 11.08 10.93 11.03 4,710,002
04/03/2019 10.99 11.11 10.85 10.95 2,723,054
04/02/2019 11.32 11.42 10.92 10.95 3,861,276
04/01/2019 11.15 11.445 11.1105 11.32 2,433,231
03/29/2019 10.71 11.06 10.71 11.06 2,284,408
03/28/2019 10.89 10.925 10.36 10.7 3,290,943
03/27/2019 10.71 11.02 10.71 10.94 3,719,269
03/26/2019 10.59 10.77 10.54 10.69 1,465,028
03/25/2019 10.63 10.71 10.46 10.56 2,050,446
03/22/2019 10.97 10.97 10.61 10.62 2,741,068
03/21/2019 11 11.13 10.95 11.05 2,666,622
03/20/2019 11 11.06 10.87 11.02 2,160,335
03/19/2019 11.21 11.4 11 11.02 2,232,505
03/18/2019 11.09 11.19 11.02 11.14 2,241,337
03/15/2019 11.09 11.19 10.995 11.1 1,192,466
03/14/2019 10.95 11.1 10.89 11 4,558,950
03/13/2019 10.96 11.16 10.91 10.99 6,352,078
03/12/2019 10.61 10.99 10.61 10.91 3,922,912
03/11/2019 10.36 10.7 10.34 10.58 2,185,600
03/08/2019 10.28 10.4 10.18 10.3 2,989,098
03/07/2019 10.49 10.61 10.29 10.33 2,685,584
03/06/2019 10.95 11.01 10.43 10.44 3,855,989
03/05/2019 11.23 11.3 10.9 10.98 3,254,492
03/04/2019 11.44 11.55 11.26 11.28 3,231,075
03/01/2019 11.7 11.81 11.29 11.42 4,484,182
02/28/2019 11.74 11.83 11.52 11.68 5,864,359
02/27/2019 11.88 11.97 11.745 11.8 5,444,179
02/26/2019 11.55 12.04 11.45 11.89 3,372,494
02/25/2019 11.95 12.01 11.52 11.56 2,806,148
02/22/2019 12.75 12.75 11.69 11.8 4,074,585
02/21/2019 12.8 12.85 12.7 12.75 2,096,132
02/20/2019 12.65 12.93 12.62 12.8 2,429,583
02/19/2019 12.45 12.76 12.45 12.65 2,036,820
02/15/2019 12.38 12.62 12.38 12.55 1,632,292
02/14/2019 12.32 12.4 12.17 12.38 2,497,259
02/13/2019 12.49 12.59 12.075 12.35 1,128,273
02/12/2019 12.35 12.6 12.3 12.55 1,217,420
02/11/2019 12.36 12.4 12.21 12.25 1,623,775
02/08/2019 12.5 12.5 12.26 12.36 1,217,778
02/07/2019 12.67 12.75 12.16 12.51 1,637,476
02/06/2019 13 13.16 12.725 12.74 4,033,899
02/05/2019 12.77 13.08 12.75 12.99 1,775,175
02/04/2019 12.58 12.79 12.54 12.74 1,381,621
02/01/2019 12.95 12.97 12.54 12.74 1,666,246
01/31/2019 12.25 12.62 12.2 12.51 1,831,233
01/30/2019 12.14 12.22 11.69 12.07 1,966,745
01/29/2019 12.4 12.48 12.23 12.27 613,183
01/28/2019 12.27 12.71 12.2 12.39 1,369,103
01/25/2019 12.12 12.54 12.12 12.38 2,672,843
01/24/2019 12.1 12.24 11.685 12.11 2,906,959
01/23/2019 12.06 12.14 11.38 11.84 4,874,400
01/22/2019 12.4 12.48 11.92 11.97 1,068,389
01/18/2019 12.72 12.73 12.44 12.46 1,246,282
01/17/2019 12.9 12.9 12.51 12.57 1,107,185
*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?



Smart Portfolio