MetaCap

Grupo TelevisaB. Stock Price History

NYSE: TVIndustrialsBroadcastingUSD

2.21-0.03 (-1.34%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TV price history at a glance

The price history for Grupo TelevisaB. (TV) on this page begins on December 13, 1993, when the stock closed at $16.19; it most recently closed at $2.21 on October 5, 2026. The highest price in this record is $40.05, reached on June 22, 2015; the latest close is 94.5% below that peak. Across the 32 complete calendar years in the table, TV finished higher in 14 and lower in 18. Its best year was 1999 (+176.5%) and its worst was 1994 (-54.6%).

Over roughly 33 years the share price changed -86.3%, a -5.9% compound annual price return (excluding dividends). In the last 12 months alone, TV has lost 9.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1993
$40.05
Date of high
Jun 22, 2015
Low since 1993
$1.55
Date of low
Apr 7, 2025
52-week high
$3.49
52-week low
$2.18
IPO year
1993
Last close
$2.21

TV returns

1 week

-3.49%

1 month

-7.14%

3 months

-20.22%

6 months

-25.84%

Year to date

-24.05%

1 year

-9.80%

3 years

-19.93%

5 years

-81.55%

TV price return, excluding dividends.

TV annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.21-25.84%
20252.98+72.25%
20241.73-48.20%
20233.34-26.75%
20224.56-51.33%
20219.37+13.71%
20208.24-30.64%
201911.88-3.96%
201812.37-33.74%
201718.67-10.63%
201620.89-23.23%
201527.21-19.28%
201433.71+12.78%
201329.89+7.95%
201227.69+31.48%
201121.06-18.78%
201025.93+24.90%
200920.76+32.40%
200815.68-30.93%
200722.70-15.96%
200627.01+34.21%
200520.13+33.06%
200415.13+50.95%
200310.02+35.50%
20027.40-32.09%
200110.89-3.07%
200011.23-34.16%
199917.06+176.45%
19986.17-36.39%
19979.70+51.46%
19966.41+13.89%
19955.63-29.13%
19947.94-54.64%
1993*17.50+8.11%

* Partial year: the record begins after the start of 1993; return measured from the first available close.

2026 return is year to date.

TV daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.242.242.182.21-1.34%
2.232.262.192.24+0.45%
2.252.262.222.23-2.19%
2.312.312.272.28-0.44%
2.272.312.262.290.00%
2.272.312.222.29+1.78%
2.292.292.222.25-1.32%
2.352.392.272.28-2.98%
2.342.372.322.35+0.43%
2.362.382.332.34-1.27%
2.382.402.352.37-0.84%
2.442.442.372.39-1.65%
2.472.492.422.43-2.02%
2.592.592.432.48-3.50%
2.372.582.362.57+9.36%
2.312.462.302.35+0.43%
2.212.352.202.34+6.85%
2.272.272.182.19-2.67%
2.372.412.242.25-5.06%
2.402.402.332.37-0.42%
2.372.432.352.38+0.42%
2.442.452.352.37-0.42%
2.492.512.372.38-5.18%
2.462.542.312.51-4.56%
2.642.692.632.63-1.13%
2.662.702.642.660.00%
2.672.712.662.66+0.76%
2.712.772.632.64-4.00%
2.752.802.742.75-0.36%
2.772.792.742.76+0.36%
2.882.882.752.75-4.51%
2.752.902.752.88+4.35%
2.792.792.722.76-1.43%
2.782.812.762.80+0.72%
2.702.802.692.78+2.96%
2.712.742.652.70-0.74%
2.812.812.702.72-0.37%
2.862.872.732.73-4.21%
2.892.922.852.85-1.72%
2.882.942.852.90+1.40%
2.862.882.812.86+1.06%
2.812.852.802.83+1.07%
2.882.912.792.80-3.11%
2.812.902.812.89+2.12%
2.882.892.822.83-0.35%
2.752.842.752.84+3.65%
2.752.792.722.74-0.36%
2.822.872.732.75-1.79%
2.802.832.742.800.00%
2.902.912.802.80-2.78%
2.802.922.802.88+2.13%
2.802.852.752.82+1.44%
2.832.902.772.78-1.07%
2.762.892.762.81+2.18%
2.642.822.592.75-1.43%
2.762.822.742.79-1.06%
2.792.852.782.82+1.44%
2.782.822.732.78+1.09%
2.692.802.692.75+1.48%
2.672.752.662.71+0.37%
2.712.742.702.70-1.10%
2.702.772.702.73+1.11%
2.742.752.682.70-0.37%
2.752.792.712.71-2.17%
2.712.802.712.77+2.21%
2.712.732.682.71-0.37%
2.702.742.672.720.00%
2.732.782.712.72-0.37%
2.692.772.592.73+3.41%
2.712.742.632.64-1.49%
2.692.772.682.68-1.11%
2.742.802.692.71-1.81%
2.712.802.662.76+2.22%
2.712.752.682.70-0.74%
2.752.772.722.72-0.73%
2.722.752.672.74+1.11%
2.752.762.652.71-0.73%
3.013.012.692.73-8.70%
3.003.042.942.99-0.66%
2.893.082.893.01+2.03%
2.932.972.912.95+0.68%
2.872.962.872.93+1.38%
2.882.922.852.89+0.70%
2.822.882.772.87+2.87%
2.772.832.762.79+0.72%
2.672.802.662.77+5.32%
2.692.692.612.63-1.50%
2.672.692.612.67-0.74%
2.632.712.592.69+3.86%
2.652.652.572.59-1.89%
2.672.742.632.64-1.12%
2.652.702.602.67+0.38%
2.782.812.662.66-3.97%
2.802.862.772.77-1.77%
2.832.852.802.82-0.70%
2.812.872.732.84+1.43%
2.762.812.752.80+1.08%
2.842.842.772.77-2.12%
2.832.902.812.83+0.71%
2.772.862.772.810.00%
2.842.872.792.81-1.40%
2.782.862.762.85+1.06%
2.872.922.812.82-1.74%
2.862.962.832.87+0.70%
2.852.922.832.850.00%
2.882.892.832.850.00%
2.832.892.822.85+0.71%
2.882.892.832.83-1.74%
2.892.902.842.88+0.35%
2.782.872.772.87+2.87%
2.882.962.792.79-3.79%
2.872.912.832.90+1.75%
2.872.912.772.850.00%
2.872.992.822.85+0.71%
2.902.952.752.83-3.08%
3.083.092.912.92-5.19%
3.083.113.013.080.00%
3.153.153.043.08-0.96%
3.243.273.093.11-3.12%
3.303.363.193.21-3.31%
3.273.373.273.32+1.22%
3.203.343.203.28+3.14%
3.123.213.083.18+1.92%
2.913.142.903.12+7.59%
2.912.942.862.90-0.34%
2.992.992.892.91-2.35%
2.913.012.912.98+2.76%
2.953.002.862.90-2.03%
2.973.052.962.96+1.37%
2.942.972.882.920.00%
2.933.002.922.92-0.34%
2.892.962.872.930.00%
2.912.952.902.93+0.69%
2.882.932.882.91+2.11%
2.882.932.852.85-0.35%
2.862.922.852.86-0.35%
2.832.942.832.87-0.35%
2.962.982.862.88-1.03%
2.812.972.812.91+1.75%
2.892.922.812.86+1.42%
2.892.922.822.82-3.75%
2.852.992.812.93+1.38%
2.912.992.892.89-2.03%
2.922.962.872.95+1.72%
2.932.952.872.90+1.75%
2.862.932.842.85+0.35%
2.932.932.812.84-3.73%
2.932.982.912.95+0.34%
2.932.992.902.94-0.34%
2.842.962.762.95+3.87%
2.792.882.762.84-0.35%
2.842.872.782.85-1.04%
2.802.922.732.88+4.35%
2.642.792.552.76-1.08%
2.932.932.712.79-5.42%
3.153.172.802.95-7.23%
3.163.213.133.18+0.63%
3.353.383.163.16-4.82%
3.343.353.303.32-0.60%
3.453.463.263.34-2.91%
3.343.453.343.44+2.08%
3.353.493.353.370.00%
3.253.403.243.37+3.69%
3.303.353.163.25-1.81%
3.283.323.233.31+0.61%
3.373.453.283.29-0.90%
3.313.363.263.32+0.61%
3.253.313.233.30+2.80%
3.173.263.173.21+1.26%
3.123.223.123.17+2.26%
3.133.203.053.10-1.90%
3.213.233.153.16-0.94%
3.313.323.113.19-1.54%
3.263.343.223.24-0.92%
3.203.293.193.27+0.62%
3.373.443.203.25-2.40%
3.323.393.323.33+0.60%
3.403.423.293.31-1.49%
3.363.403.343.36+1.20%
3.393.423.293.32-2.35%
3.273.483.273.40+3.98%
3.153.293.143.27+4.14%
3.003.153.003.14+5.02%
3.003.022.962.99+0.67%
3.063.122.972.97-1.98%
2.963.052.963.03+2.36%
3.003.002.902.960.00%
2.962.992.962.960.00%
2.952.982.922.96+1.02%
2.902.942.852.93+1.03%
3.003.002.902.90-3.01%
3.053.102.962.99-0.33%
2.983.072.973.00+0.67%
2.923.012.912.98+2.41%
2.912.932.882.91-0.68%
2.963.012.922.93+0.34%
2.993.082.902.92-1.02%
2.973.022.942.95-0.34%
2.993.002.932.96-1.33%
3.073.092.983.00-0.99%
2.963.042.933.03+3.77%
3.183.362.862.92-7.89%
3.113.193.103.17+2.59%
3.063.153.063.09+1.31%
2.953.082.953.05+2.69%
2.973.032.952.97-0.67%
3.053.052.932.990.00%
2.973.072.962.99+1.36%
2.822.992.782.95+5.73%
2.702.812.702.79+2.57%
2.702.732.672.72+1.49%
2.742.772.672.68-2.90%
2.752.762.692.76+1.10%
2.742.752.702.73+0.37%
2.722.762.722.72+0.74%
2.722.762.692.70-0.37%
2.692.762.672.710.00%
2.742.762.702.710.00%
2.772.792.712.71-1.09%
2.722.792.712.74-1.08%
2.732.992.722.77+1.84%
2.802.862.702.72-2.86%
2.852.892.782.80-1.41%
2.832.902.782.84+2.16%
2.912.912.762.78-5.12%
2.942.982.882.93-2.33%
3.073.102.983.00-2.28%
2.983.102.933.07+4.07%
2.922.982.892.95+0.68%
2.832.932.832.93+2.81%
2.822.852.782.85+1.42%
2.832.892.812.81-0.35%
2.692.832.692.82+6.42%
2.552.702.542.65+2.32%
2.662.662.542.59-1.89%
2.702.742.622.64-1.49%
2.772.772.602.68-2.55%
2.772.852.742.750.00%
2.502.872.502.75+9.13%
2.412.552.402.52+5.44%
2.402.452.372.39-0.83%
2.402.412.382.41+0.84%
2.402.422.372.390.00%
2.452.462.382.39-2.45%
2.402.462.402.45+2.51%
2.452.452.352.39-2.05%
2.442.482.422.44+0.41%
2.452.502.432.43+1.25%
2.352.422.342.40+1.27%
2.372.422.372.370.00%
2.442.462.352.37-3.27%
2.472.502.432.45—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TV chart for longer ranges.