TV
Televisa Sp ADR (TV)
NYSE
$2.29-$0.005 (-0.22%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.2B
    Market Cap
  • -9.84%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    -13.91%
    Low Price$2.19
    High Price$2.66
  • 3 Months
    -13.26%
    Low Price$2.19
    High Price$2.90
  • 1 Year
    -9.84%
    Low Price$2.19
    High Price$3.44
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
2.75
2.77
2.72
2.72
-0.73%
526,621
06/24/2026
2.72
2.75
2.67
2.74
+1.11%
589,147
06/23/2026
2.75
2.76
2.65
2.71
-0.73%
1,113,308
06/22/2026
3.01
3.01
2.69
2.73
-8.70%
1,062,331
06/18/2026
3.00
3.04
2.94
2.99
-0.66%
1,032,579
06/17/2026
2.89
3.08
2.89
3.01
+2.03%
975,590
06/16/2026
2.93
2.97
2.91
2.95
+0.68%
738,258
06/15/2026
2.87
2.96
2.87
2.93
+1.38%
1,492,525
06/12/2026
2.88
2.92
2.85
2.89
+0.70%
861,204
06/11/2026
2.82
2.88
2.77
2.87
+2.87%
577,186
06/10/2026
2.77
2.83
2.76
2.79
+0.72%
770,175
06/09/2026
2.67
2.80
2.66
2.77
+5.32%
1,136,172
06/08/2026
2.69
2.69
2.61
2.63
-1.50%
1,030,763
06/05/2026
2.67
2.69
2.61
2.67
-0.74%
2,455,550
06/04/2026
2.63
2.71
2.59
2.69
+3.86%
878,303
06/03/2026
2.65
2.65
2.57
2.59
-1.89%
1,507,167
06/02/2026
2.67
2.74
2.63
2.64
-1.12%
541,566
06/01/2026
2.65
2.70
2.60
2.67
+0.38%
879,316
05/29/2026
2.78
2.81
2.66
2.66
-3.97%
1,941,207
05/28/2026
2.80
2.86
2.77
2.77
-1.77%
808,448
05/27/2026
2.83
2.85
2.80
2.82
-0.70%
547,808
05/26/2026
2.81
2.87
2.73
2.84
+1.43%
1,152,396
05/22/2026
2.76
2.81
2.75
2.80
+1.08%
605,978
05/21/2026
2.84
2.84
2.77
2.77
-2.12%
623,214
05/20/2026
2.83
2.90
2.81
2.83
+0.71%
1,456,755
05/19/2026
2.77
2.86
2.77
2.81
0.00%
513,018
05/18/2026
2.84
2.87
2.79
2.81
-1.40%
656,008
05/15/2026
2.78
2.86
2.76
2.85
+1.06%
1,195,965
05/14/2026
2.87
2.92
2.81
2.82
-1.74%
825,327
05/13/2026
2.86
2.96
2.83
2.87
+0.70%
906,192