NYSE:TV
Grupo Televisa SA Stock Price (Quote)
$3.16
+0 (+0%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.71 | $3.47 | Monday, 29th Apr 2024 TV stock ended at $3.16. During the day the stock fluctuated 2.91% from a day low at $3.09 to a day high of $3.18. |
| 90 days | $2.71 | $3.65 | |
| 52 weeks | $2.10 | $5.41 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $3.17 | $3.18 | $3.09 | $3.16 | 885 867 |
| Apr 26, 2024 | $3.06 | $3.18 | $2.94 | $3.16 | 2 329 221 |
| Apr 25, 2024 | $2.92 | $2.99 | $2.84 | $2.98 | 867 180 |
| Apr 24, 2024 | $2.98 | $2.98 | $2.90 | $2.94 | 785 563 |
| Apr 23, 2024 | $2.87 | $3.03 | $2.82 | $3.00 | 908 645 |
| Apr 22, 2024 | $2.80 | $2.90 | $2.77 | $2.90 | 1 001 899 |
| Apr 19, 2024 | $2.81 | $2.86 | $2.71 | $2.81 | 1 303 966 |
| Apr 18, 2024 | $2.95 | $2.96 | $2.84 | $2.85 | 936 148 |
| Apr 17, 2024 | $3.06 | $3.10 | $2.87 | $2.90 | 1 674 238 |
| Apr 16, 2024 | $3.16 | $3.16 | $3.00 | $3.04 | 1 429 178 |
| Apr 15, 2024 | $3.20 | $3.22 | $3.11 | $3.16 | 961 949 |
| Apr 12, 2024 | $3.31 | $3.35 | $3.18 | $3.23 | 1 118 775 |
| Apr 11, 2024 | $3.35 | $3.46 | $3.26 | $3.34 | 1 380 519 |
| Apr 10, 2024 | $3.24 | $3.32 | $3.21 | $3.31 | 777 485 |
| Apr 09, 2024 | $3.40 | $3.47 | $3.25 | $3.31 | 1 774 243 |
| Apr 08, 2024 | $3.31 | $3.38 | $3.29 | $3.35 | 772 663 |
| Apr 05, 2024 | $3.23 | $3.31 | $3.17 | $3.28 | 868 488 |
| Apr 04, 2024 | $3.35 | $3.43 | $3.26 | $3.26 | 1 260 399 |
| Apr 03, 2024 | $3.15 | $3.37 | $3.15 | $3.32 | 1 104 577 |
| Apr 02, 2024 | $3.11 | $3.15 | $3.07 | $3.15 | 607 385 |
| Apr 01, 2024 | $3.16 | $3.19 | $3.10 | $3.14 | 799 403 |
| Mar 28, 2024 | $3.18 | $3.24 | $3.14 | $3.20 | 2 650 528 |
| Mar 27, 2024 | $3.10 | $3.16 | $3.08 | $3.14 | 413 167 |
| Mar 26, 2024 | $3.09 | $3.12 | $3.05 | $3.09 | 584 052 |
| Mar 25, 2024 | $3.02 | $3.14 | $3.00 | $3.08 | 1 115 372 |
