Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Televisa S.A. ADR (NY: TV )

3.160 +0.180 (+6.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 10.50 10.54 10.33 10.39 2,365,613 -0.19(-1.78%)
Jul 29, 2004 10.65 10.71 10.57 10.57 2,527,151 -0.07(-0.69%)
Jul 28, 2004 10.45 10.65 10.45 10.65 4,252,945 +0.22(+2.08%)
Jul 27, 2004 9.945 10.43 9.945 10.43 6,115,842 +0.75(+7.74%)
Jul 26, 2004 9.724 9.757 9.644 9.682 381,448 -0.05(-0.48%)
Jul 23, 2004 9.779 9.781 9.704 9.728 571,041 -0.11(-1.08%)
Jul 22, 2004 9.713 9.852 9.711 9.834 1,434,390 +0.12(+1.25%)
Jul 21, 2004 9.746 9.832 9.682 9.713 837,557 -0.00(-0.02%)
Jul 20, 2004 9.613 9.735 9.613 9.715 951,584 +0.08(+0.85%)
Jul 19, 2004 9.768 9.768 9.613 9.633 903,620 -0.10(-1.04%)
Jul 16, 2004 9.684 9.823 9.684 9.735 643,891 +0.05(+0.52%)
Jul 15, 2004 9.724 9.753 9.651 9.684 1,137,105 -0.06(-0.63%)
Jul 14, 2004 9.834 9.861 9.717 9.746 2,134,843 -0.09(-0.90%)
Jul 13, 2004 9.865 9.930 9.819 9.834 618,552 -0.04(-0.38%)
Jul 12, 2004 9.826 9.879 9.779 9.872 438,009 +0.05(+0.49%)
Jul 09, 2004 9.742 9.843 9.742 9.823 769,231 +0.08(+0.84%)
Jul 08, 2004 9.746 9.834 9.735 9.742 1,956,562 -0.09(-0.94%)
Jul 07, 2004 9.945 9.945 9.804 9.834 595,475 -0.06(-0.56%)
Jul 06, 2004 9.998 10.02 9.764 9.890 847,964 -0.16(-1.63%)
Jul 02, 2004 9.945 10.06 9.923 10.05 975,566 +0.06(+0.62%)
Jul 01, 2004 10.03 10.12 9.938 9.991 1,372,851 -0.01(-0.13%)
Jun 30, 2004 9.834 10.01 9.744 10.00 1,300,453 +0.16(+1.62%)
Jun 29, 2004 9.775 9.854 9.773 9.846 817,195 +0.06(+0.59%)
Jun 28, 2004 9.945 9.947 9.779 9.788 788,688 -0.14(-1.40%)
Jun 25, 2004 9.914 9.994 9.901 9.927 1,806,336 +0.01(+0.13%)
Jun 24, 2004 9.773 9.934 9.773 9.914 1,769,684 +0.15(+1.49%)
Jun 23, 2004 9.702 9.768 9.633 9.768 1,085,973 -0.01(-0.11%)
Jun 22, 2004 9.757 9.795 9.660 9.779 1,494,119 +0.03(+0.34%)
Jun 21, 2004 9.843 9.876 9.746 9.746 1,114,480 -0.04(-0.43%)
Jun 18, 2004 9.711 9.788 9.682 9.788 1,877,377 +0.13(+1.35%)
Jun 17, 2004 9.521 9.680 9.461 9.658 2,288,689 +0.16(+1.72%)
Jun 16, 2004 9.636 9.636 9.494 9.494 905,883 -0.11(-1.15%)
Jun 15, 2004 9.366 9.613 9.366 9.605 874,208 +0.25(+2.72%)
Jun 14, 2004 9.503 9.514 9.348 9.351 1,407,241 -0.17(-1.79%)
Jun 10, 2004 9.512 9.594 9.490 9.521 1,457,467 -0.05(-0.49%)
Jun 09, 2004 9.673 9.717 9.503 9.567 1,085,521 -0.16(-1.66%)
Jun 08, 2004 9.733 9.801 9.658 9.728 1,043,892 -0.00(-0.05%)
Jun 07, 2004 9.547 9.768 9.547 9.733 1,732,128 +0.33(+3.50%)
Jun 04, 2004 9.459 9.481 9.379 9.404 1,834,843 +0.05(+0.50%)
Jun 03, 2004 9.459 9.463 9.353 9.357 1,736,200 -0.10(-1.07%)
Jun 02, 2004 9.503 9.505 9.399 9.459 1,552,037 +0.01(+0.09%)
Jun 01, 2004 9.359 9.457 9.348 9.450 1,355,657 +0.11(+1.18%)
May 28, 2004 9.364 9.423 9.269 9.339 1,190,951 -0.00(-0.02%)
May 27, 2004 9.395 9.423 9.328 9.342 1,476,019 -0.03(-0.33%)
May 26, 2004 9.373 9.439 9.335 9.373 1,431,675 +0.00(+0.00%)
May 25, 2004 9.271 9.392 9.216 9.373 1,300,001 +0.14(+1.51%)
May 24, 2004 9.105 9.244 9.101 9.233 1,453,847 +0.17(+1.90%)
May 21, 2004 8.973 9.105 8.973 9.061 1,536,200 +0.08(+0.91%)
May 20, 2004 9.061 9.105 8.957 8.979 2,076,019 -0.05(-0.56%)
May 19, 2004 8.895 9.156 8.893 9.030 5,823,534 +0.27(+3.05%)
May 18, 2004 8.752 8.807 8.676 8.763 2,593,215 -0.26(-2.84%)
May 17, 2004 9.105 9.116 8.977 9.019 3,182,808 -0.18(-1.92%)
May 14, 2004 9.061 9.213 8.984 9.196 2,037,558 +0.17(+1.84%)
May 13, 2004 8.915 9.147 8.884 9.030 1,804,526 +0.14(+1.54%)
May 12, 2004 8.939 8.968 8.780 8.893 2,519,911 -0.08(-0.89%)
May 11, 2004 8.796 9.061 8.796 8.973 4,996,837 +0.30(+3.49%)
May 10, 2004 9.271 9.271 8.550 8.670 6,755,662 -0.63(-6.82%)
May 07, 2004 9.337 9.441 9.249 9.304 2,584,617 -0.22(-2.32%)
May 06, 2004 9.680 9.713 9.479 9.525 2,533,486 -0.31(-3.15%)
May 05, 2004 9.923 9.945 9.828 9.834 2,028,961 -0.13(-1.33%)
May 04, 2004 9.786 9.967 9.722 9.967 1,857,015 +0.15(+1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.