TV
Televisa Sp ADR (TV)
NYSE
$2.79+$0.08 (+2.77%)
Price as of Jun 23, 2026 6:32 PM EDT
  • $1.4B
    Market Cap
  • 15.19%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    -2.50%
    Low Price$2.59
    High Price$3.01
  • 3 Months
    -3.19%
    Low Price$2.59
    High Price$3.32
  • 1 Year
    +15.19%
    Low Price$2.08
    High Price$3.44
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
2.85
2.92
2.83
2.85
0.00%
1,229,629
05/11/2026
2.88
2.89
2.83
2.85
0.00%
976,706
05/08/2026
2.83
2.89
2.82
2.85
+0.71%
1,064,093
05/07/2026
2.88
2.89
2.83
2.83
-1.74%
1,076,016
05/06/2026
2.89
2.90
2.84
2.88
+0.35%
1,265,672
05/05/2026
2.78
2.87
2.77
2.87
+2.87%
2,635,201
05/04/2026
2.88
2.96
2.79
2.79
-3.79%
1,126,888
05/01/2026
2.87
2.91
2.83
2.90
+1.75%
1,076,870
04/30/2026
2.87
2.91
2.77
2.85
0.00%
1,106,701
04/29/2026
2.87
2.99
2.82
2.85
+0.71%
2,255,255
04/28/2026
2.90
2.95
2.75
2.83
-3.08%
5,487,648
04/27/2026
3.08
3.09
2.91
2.92
-5.19%
1,556,815
04/24/2026
3.08
3.11
3.01
3.08
0.00%
572,636
04/23/2026
3.15
3.15
3.04
3.08
-0.96%
913,193
04/22/2026
3.24
3.27
3.09
3.11
-3.12%
1,034,843
04/21/2026
3.30
3.36
3.19
3.21
-3.31%
1,450,591
04/20/2026
3.27
3.37
3.27
3.32
+1.22%
1,352,060
04/17/2026
3.20
3.34
3.20
3.28
+3.14%
2,262,911
04/16/2026
3.12
3.21
3.08
3.18
+1.92%
862,736
04/15/2026
2.91
3.14
2.90
3.12
+7.59%
959,799
04/14/2026
2.91
2.94
2.86
2.90
-0.34%
879,978
04/13/2026
2.99
2.99
2.89
2.91
-2.35%
612,385
04/10/2026
2.91
3.01
2.91
2.98
+2.76%
1,380,096
04/09/2026
2.95
3.00
2.86
2.90
-2.03%
3,842,243
04/08/2026
2.97
3.05
2.96
2.96
+1.37%
611,163
04/07/2026
2.94
2.97
2.88
2.92
0.00%
1,256,706
04/06/2026
2.93
3.00
2.92
2.92
-0.34%
567,737
04/02/2026
2.89
2.96
2.87
2.93
0.00%
668,930
04/01/2026
2.91
2.95
2.90
2.93
+0.69%
482,832
03/31/2026
2.88
2.93
2.88
2.91
+2.11%
623,856
03/30/2026
2.88
2.93
2.85
2.85
-0.35%
627,727
03/27/2026
2.86
2.92
2.85
2.86
-0.35%
1,265,627
03/26/2026
2.83
2.94
2.83
2.87
-0.35%
819,570
03/25/2026
2.96
2.98
2.86
2.88
-1.03%
1,498,356
03/24/2026
2.81
2.97
2.81
2.91
+1.75%
986,075
03/23/2026
2.89
2.92
2.81
2.86
+1.42%
1,350,010
03/20/2026
2.89
2.92
2.82
2.82
-3.75%
1,823,375
03/19/2026
2.85
2.99
2.81
2.93
+1.38%
1,194,761
03/18/2026
2.91
2.99
2.89
2.89
-2.03%
1,535,461
03/17/2026
2.92
2.96
2.87
2.95
+1.72%
807,892
03/16/2026
2.93
2.95
2.87
2.90
+1.75%
662,256
03/13/2026
2.86
2.93
2.84
2.85
+0.35%
1,835,247
03/12/2026
2.93
2.93
2.81
2.84
-3.73%
929,407
03/11/2026
2.93
2.98
2.91
2.95
+0.34%
1,235,580
03/10/2026
2.93
2.99
2.90
2.94
-0.34%
1,773,347
03/09/2026
2.84
2.96
2.76
2.95
+3.87%
1,357,711
03/06/2026
2.79
2.88
2.76
2.84
-0.35%
1,140,002
03/05/2026
2.84
2.87
2.78
2.85
-1.04%
1,030,173
03/04/2026
2.80
2.92
2.73
2.88
+4.35%
2,045,426
03/03/2026
2.64
2.79
2.55
2.76
-1.08%
3,095,632
03/02/2026
2.93
2.93
2.71
2.79
-5.42%
2,333,940
02/27/2026
3.15
3.17
2.80
2.95
-7.23%
3,423,512
02/26/2026
3.16
3.21
3.13
3.18
+0.63%
894,159
02/26/2026
-$0.78 Earnings
02/25/2026
3.35
3.38
3.16
3.16
-4.82%
1,416,669
02/24/2026
3.34
3.35
3.30
3.32
-0.60%
979,560
02/23/2026
3.45
3.46
3.26
3.34
-2.91%
1,001,091
02/20/2026
3.34
3.45
3.34
3.44
+2.08%
779,360
02/19/2026
3.35
3.49
3.35
3.37
0.00%
1,600,275
02/18/2026
3.25
3.40
3.24
3.37
+3.69%
4,655,119
02/17/2026
3.30
3.35
3.16
3.25
-1.81%
2,760,428
02/13/2026
3.28
3.32
3.23
3.31
+0.61%
1,758,691
02/12/2026
3.37
3.45
3.28
3.29
-0.90%
1,408,730
02/11/2026
3.31
3.36
3.26
3.32
+0.61%
885,085
02/10/2026
3.25
3.31
3.23
3.30
+2.80%
1,196,137
02/09/2026
3.17
3.26
3.17
3.21
+1.26%
1,387,563
02/06/2026
3.12
3.22
3.12
3.17
+2.26%
769,750
02/05/2026
3.13
3.20
3.05
3.10
-1.90%
869,300
02/04/2026
3.21
3.23
3.15
3.16
-0.94%
670,595
02/03/2026
3.31
3.32
3.11
3.19
-1.54%
1,700,326
02/02/2026
3.26
3.34
3.22
3.24
-0.92%
510,718
01/30/2026
3.20
3.29
3.19
3.27
+0.62%
822,834