Grupo TMM S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.500 | 3.730 | 3.490 | 3.710 | 3.710 | 14,495 |
| 2024-08-21 | 3.500 | 3.500 | 3.420 | 3.490 | 3.490 | 8,478 |
| 2024-08-20 | 3.530 | 3.530 | 3.420 | 3.420 | 3.420 | 8,827 |
| 2024-08-19 | 3.500 | 3.520 | 3.420 | 3.510 | 3.510 | 10,033 |
| 2024-08-16 | 3.650 | 3.650 | 3.500 | 3.500 | 3.500 | 861 |
| 2024-08-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,855 |
| 2024-08-14 | 4.010 | 4.010 | 3.740 | 3.740 | 3.740 | 5,580 |
| 2024-08-13 | 3.990 | 4.070 | 3.990 | 4.030 | 4.030 | 4,936 |
| 2024-08-12 | 3.790 | 3.960 | 3.790 | 3.960 | 3.960 | 17,813 |
| 2024-08-09 | 3.830 | 3.830 | 3.600 | 3.700 | 3.700 | 51,404 |
| 2024-08-08 | 3.600 | 3.840 | 3.600 | 3.840 | 3.840 | 5,463 |
| 2024-08-07 | 3.700 | 3.720 | 3.410 | 3.530 | 3.530 | 47,489 |
| 2024-08-06 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 2,305 |
| 2024-08-05 | 3.490 | 3.700 | 3.490 | 3.700 | 3.700 | 7,907 |
| 2024-08-02 | 3.570 | 3.600 | 3.320 | 3.600 | 3.600 | 44,223 |
| 2024-08-01 | 3.960 | 3.960 | 3.550 | 3.560 | 3.560 | 4,001 |
| 2024-07-31 | 3.970 | 4.080 | 3.960 | 3.960 | 3.960 | 27,977 |
| 2024-07-30 | 3.520 | 3.980 | 3.350 | 3.980 | 3.980 | 62,125 |
| 2024-07-29 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 742 |
| 2024-07-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 101 |
| 2024-07-25 | 3.650 | 3.740 | 3.650 | 3.700 | 3.700 | 6,289 |
| 2024-07-24 | 3.710 | 3.710 | 3.470 | 3.650 | 3.650 | 28,443 |
| 2024-07-23 | 3.830 | 3.830 | 3.820 | 3.820 | 3.820 | 9,805 |
| 2024-07-22 | 3.760 | 3.980 | 3.760 | 3.850 | 3.850 | 32,204 |
| 2024-07-19 | 3.520 | 3.890 | 3.520 | 3.890 | 3.890 | 26,154 |
| 2024-07-18 | 3.880 | 3.900 | 3.470 | 3.470 | 3.470 | 6,852 |
| 2024-07-17 | 3.610 | 3.930 | 3.610 | 3.890 | 3.890 | 21,774 |
| 2024-07-16 | 3.600 | 3.610 | 3.410 | 3.610 | 3.610 | 10,818 |
| 2024-07-15 | 3.800 | 3.900 | 3.500 | 3.610 | 3.610 | 31,821 |
| 2024-07-12 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 5,251 |
| 2024-07-11 | 3.810 | 4.010 | 3.810 | 3.900 | 3.900 | 12,027 |
| 2024-07-10 | 3.480 | 3.920 | 3.400 | 3.820 | 3.820 | 23,734 |
| 2024-07-09 | 3.600 | 3.750 | 3.570 | 3.590 | 3.590 | 14,507 |
| 2024-07-08 | 3.990 | 4.100 | 3.570 | 3.570 | 3.570 | 27,106 |
| 2024-07-05 | 3.800 | 3.990 | 3.400 | 3.990 | 3.990 | 38,725 |
| 2024-07-04 | 3.680 | 3.790 | 3.680 | 3.780 | 3.780 | 3,048 |
| 2024-07-03 | 3.550 | 3.580 | 3.410 | 3.580 | 3.580 | 6,811 |
| 2024-07-02 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 8,154 |
| 2024-07-01 | 3.710 | 3.710 | 3.600 | 3.690 | 3.690 | 11,563 |
| 2024-06-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-06-27 | 4.200 | 4.200 | 3.650 | 3.800 | 3.800 | 21,100 |
| 2024-06-26 | 4.550 | 4.550 | 4.270 | 4.270 | 4.270 | 5,480 |
| 2024-06-25 | 4.900 | 5.000 | 4.700 | 4.700 | 4.700 | 28,000 |
| 2024-06-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-06-21 | 5.070 | 5.150 | 5.000 | 5.100 | 5.100 | 9,665 |
| 2024-06-20 | 5.180 | 5.410 | 4.900 | 5.190 | 5.190 | 66,729 |
| 2024-06-19 | 4.200 | 5.200 | 4.200 | 5.190 | 5.190 | 68,300 |
| 2024-06-18 | 3.860 | 4.290 | 3.860 | 4.200 | 4.200 | 69,698 |
| 2024-06-17 | 3.600 | 3.900 | 3.600 | 3.800 | 3.800 | 30,104 |
| 2024-06-14 | 3.300 | 3.520 | 3.300 | 3.520 | 3.520 | 3,346 |
| 2024-06-13 | 3.090 | 3.360 | 3.090 | 3.240 | 3.240 | 17,799 |
| 2024-06-12 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 2,382 |
| 2024-06-11 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 125,891 |
| 2024-06-10 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 3,128 |
| 2024-06-07 | 2.770 | 2.800 | 2.770 | 2.800 | 2.800 | 997 |
| 2024-06-06 | 2.710 | 2.790 | 2.710 | 2.760 | 2.760 | 1,571 |
| 2024-06-05 | 2.660 | 2.710 | 2.660 | 2.710 | 2.710 | 737 |
| 2024-06-04 | 2.700 | 2.750 | 2.700 | 2.750 | 2.750 | 4,567 |
| 2024-06-03 | 2.610 | 2.630 | 2.610 | 2.630 | 2.630 | 1,225 |
| 2024-05-31 | 2.550 | 2.610 | 2.520 | 2.610 | 2.610 | 49,659 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.