TV
Televisa Sp ADR (TV)
NYSE
$2.22-$0.02 (-0.67%)
Price as of Nov 13, 2026 12:24 PM EST
  • $2.3B
    Market Cap
  • -25.67%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    0.00%
    Low Price$2.02
    High Price$2.47
  • 3 Months
    -21.20%
    Low Price$2.02
    High Price$2.88
  • 1 Year
    -25.67%
    Low Price$2.02
    High Price$3.44
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
2.25
2.26
2.19
2.23
-0.89%
1,167,637
11/11/2026
2.37
2.39
2.24
2.25
-4.26%
1,075,991
11/10/2026
2.32
2.37
2.30
2.35
-0.42%
909,259
11/09/2026
2.36
2.39
2.31
2.36
+0.43%
637,321
11/06/2026
2.32
2.37
2.28
2.35
+0.86%
814,420
11/05/2026
2.28
2.37
2.22
2.33
+1.30%
3,045,602
11/04/2026
2.22
2.30
2.20
2.30
+5.99%
1,246,080
11/03/2026
2.03
2.19
2.03
2.17
+7.43%
4,495,328
11/02/2026
2.07
2.09
2.01
2.02
-3.35%
1,094,917
10/30/2026
2.17
2.21
2.07
2.09
-2.34%
1,677,953
10/29/2026
2.18
2.20
2.12
2.14
-1.38%
757,951
10/29/2026
$0.09 Earnings
10/28/2026
2.18
2.20
2.14
2.17
0.00%
1,181,940
10/27/2026
2.29
2.30
2.16
2.17
-5.65%
1,024,820
10/26/2026
2.36
2.37
2.28
2.30
-2.54%
517,586
10/23/2026
2.35
2.40
2.35
2.36
-1.26%
486,378
10/22/2026
2.34
2.40
2.30
2.39
+1.27%
1,038,484
10/21/2026
2.30
2.42
2.30
2.36
-0.84%
1,499,611
10/20/2026
2.46
2.47
2.38
2.38
-2.46%
357,156
10/19/2026
2.45
2.47
2.40
2.44
-1.21%
533,199
10/16/2026
2.48
2.49
2.40
2.47
+1.23%
734,579
10/15/2026
2.40
2.52
2.36
2.44
+2.95%
1,165,778
10/14/2026
2.22
2.38
2.22
2.37
+7.24%
5,325,350
10/13/2026
2.25
2.26
2.21
2.21
-0.90%
376,794
10/12/2026
2.20
2.26
2.20
2.23
+0.90%
564,100
10/09/2026
2.24
2.24
2.18
2.21
-1.34%
558,283
10/08/2026
2.23
2.26
2.19
2.24
+0.45%
512,346
10/07/2026
2.25
2.26
2.22
2.23
-2.19%
719,074
10/06/2026
2.31
2.31
2.27
2.28
-0.44%
776,960
10/05/2026
2.27
2.31
2.26
2.29
0.00%
559,961
10/02/2026
2.27
2.31
2.22
2.29
+1.78%
2,353,253
10/01/2026
2.29
2.29
2.22
2.25
-1.32%
815,628
09/30/2026
2.35
2.39
2.27
2.28
-2.98%
1,055,594
09/29/2026
2.34
2.37
2.32
2.35
+0.43%
627,929
09/28/2026
2.36
2.38
2.33
2.34
-1.27%
856,470
09/25/2026
2.38
2.40
2.35
2.37
-0.84%
578,746
09/24/2026
2.44
2.44
2.37
2.39
-1.65%
575,577
09/23/2026
2.47
2.49
2.42
2.43
-2.02%
995,219
09/22/2026
2.59
2.59
2.43
2.48
-3.50%
835,584
09/21/2026
2.37
2.58
2.36
2.57
+9.36%
1,955,187
09/18/2026
2.31
2.46
2.30
2.35
+0.43%
6,238,547
09/17/2026
2.21
2.35
2.20
2.34
+6.85%
1,961,385
09/16/2026
2.27
2.27
2.18
2.19
-2.67%
633,462
09/15/2026
2.37
2.41
2.24
2.25
-5.06%
1,701,765
09/14/2026
2.40
2.40
2.33
2.37
-0.42%
1,470,528
09/11/2026
2.37
2.43
2.35
2.38
+0.42%
1,950,694
09/10/2026
2.44
2.45
2.35
2.37
-0.42%
2,071,237
09/09/2026
2.49
2.51
2.37
2.38
-5.18%
2,541,500
09/08/2026
2.46
2.54
2.31
2.51
-4.56%
4,886,314
09/04/2026
2.64
2.69
2.63
2.63
-1.13%
455,110
09/03/2026
2.66
2.70
2.64
2.66
0.00%
669,917
09/02/2026
2.67
2.71
2.66
2.66
+0.76%
457,665
09/01/2026
2.71
2.77
2.63
2.64
-4.00%
1,898,694
08/31/2026
2.75
2.80
2.74
2.75
-0.36%
618,685
08/28/2026
2.77
2.79
2.74
2.76
+0.36%
633,228
08/27/2026
2.88
2.88
2.75
2.75
-4.51%
1,287,312
08/26/2026
2.75
2.90
2.75
2.88
+4.35%
1,789,740
08/25/2026
2.79
2.79
2.72
2.76
-1.43%
1,100,816
08/24/2026
2.78
2.81
2.76
2.80
+0.72%
560,170
08/21/2026
2.70
2.80
2.69
2.78
+2.96%
884,158
08/20/2026
2.71
2.74
2.65
2.70
-0.74%
1,127,006
08/19/2026
2.81
2.81
2.70
2.72
-0.37%
660,978
08/18/2026
2.86
2.87
2.73
2.73
-4.21%
682,925
08/17/2026
2.89
2.92
2.85
2.85
-1.72%
522,775
08/14/2026
2.88
2.94
2.85
2.90
+1.40%
505,876
08/13/2026
2.86
2.88
2.81
2.86
+1.06%
439,168
08/12/2026
2.81
2.85
2.80
2.83
+1.07%
482,599
08/11/2026
2.88
2.91
2.79
2.80
-3.11%
756,238
08/10/2026
2.81
2.90
2.81
2.89
+2.12%
367,487
08/07/2026
2.88
2.89
2.82
2.83
-0.35%
512,361
08/06/2026
2.75
2.84
2.75
2.84
+3.65%
452,003
08/05/2026
2.75
2.79
2.72
2.74
-0.36%
1,579,796
08/04/2026
2.82
2.87
2.73
2.75
-1.79%
830,345
08/03/2026
2.80
2.83
2.74
2.80
0.00%
1,019,252
07/31/2026
2.90
2.91
2.80
2.80
-2.78%
452,262
07/30/2026
2.80
2.92
2.80
2.88
+2.13%
1,055,732
07/29/2026
2.80
2.85
2.75
2.82
+1.44%
1,129,831
07/28/2026
2.83
2.90
2.77
2.78
-1.07%
1,209,498
07/27/2026
2.76
2.89
2.76
2.81
+2.18%
853,523
07/24/2026
2.64
2.82
2.59
2.75
-1.43%
2,358,939
07/23/2026
2.76
2.82
2.74
2.79
-1.06%
1,018,791
07/23/2026
-$0.05 Earnings
07/22/2026
2.79
2.85
2.78
2.82
+1.44%
667,128
07/21/2026
2.78
2.82
2.73
2.78
+1.09%
1,098,860
07/20/2026
2.69
2.80
2.69
2.75
+1.48%
1,282,733
07/17/2026
2.67
2.75
2.66
2.71
+0.37%
769,545
07/16/2026
2.71
2.74
2.70
2.70
-1.10%
541,030
07/15/2026
2.70
2.77
2.70
2.73
+1.11%
347,930
07/14/2026
2.74
2.75
2.68
2.70
-0.37%
923,365
07/13/2026
2.75
2.79
2.71
2.71
-2.17%
431,569
07/10/2026
2.71
2.80
2.71
2.77
+2.21%
752,935
07/09/2026
2.71
2.73
2.68
2.71
-0.37%
894,485
07/08/2026
2.70
2.74
2.67
2.72
0.00%
411,608
07/07/2026
2.73
2.78
2.71
2.72
-0.37%
1,001,229
07/06/2026
2.69
2.77
2.59
2.73
+3.41%
1,381,099
07/02/2026
2.71
2.74
2.63
2.64
-1.49%
857,112
07/01/2026
2.69
2.77
2.68
2.68
-1.11%
946,166
06/30/2026
2.74
2.80
2.69
2.71
-1.81%
922,314
06/29/2026
2.71
2.80
2.66
2.76
+2.22%
1,349,623
06/26/2026
2.71
2.75
2.68
2.70
-0.74%
561,368