Grupo TMM S.A.B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	2.550	2.610	2.520	2.610	2.610	49,659
2024-05-30	2.600	2.670	2.540	2.550	2.550	5,005
2024-05-29	2.510	2.600	2.510	2.600	2.600	3,072
2024-05-28	2.600	2.600	2.500	2.510	2.510	6,913
2024-05-27	2.670	2.670	2.670	2.670	2.670	565
2024-05-24	2.670	2.670	2.670	2.670	2.670	150
2024-05-23	2.600	2.650	2.530	2.650	2.650	2,848
2024-05-22	2.590	2.590	2.580	2.580	2.580	1,422
2024-05-21	2.590	2.590	2.590	2.590	2.590	0
2024-05-20	2.520	2.590	2.460	2.590	2.590	177,295
2024-05-17	2.580	2.590	2.580	2.590	2.590	20,098
2024-05-16	2.560	2.580	2.470	2.570	2.570	16,049
2024-05-15	2.600	2.600	2.570	2.580	2.580	4,252
2024-05-14	2.530	2.590	2.530	2.590	2.590	7,477
2024-05-13	2.350	2.470	2.350	2.470	2.470	4,358
2024-05-10	2.430	2.500	2.230	2.400	2.400	15,901
2024-05-09	2.500	2.500	2.430	2.430	2.430	3,257
2024-05-08	2.570	2.570	2.570	2.570	2.570	0
2024-05-07	2.590	2.590	2.570	2.570	2.570	7,650
2024-05-06	2.570	2.570	2.570	2.570	2.570	0
2024-05-03	2.570	2.570	2.570	2.570	2.570	1,013
2024-05-02	2.590	2.590	2.590	2.590	2.590	0
2024-04-30	2.590	2.590	2.590	2.590	2.590	0
2024-04-29	2.590	2.590	2.590	2.590	2.590	153
2024-04-26	2.590	2.590	2.590	2.590	2.590	0
2024-04-25	2.590	2.590	2.590	2.590	2.590	492
2024-04-24	2.580	2.580	2.580	2.580	2.580	0
2024-04-23	2.580	2.580	2.580	2.580	2.580	205
2024-04-22	2.580	2.580	2.580	2.580	2.580	28,059
2024-04-19	2.560	2.560	2.560	2.560	2.560	7,036
2024-04-18	2.560	2.560	2.560	2.560	2.560	1,187
2024-04-17	2.560	2.560	2.560	2.560	2.560	184
2024-04-16	2.540	2.570	2.540	2.560	2.560	3,132
2024-04-15	2.560	2.560	2.560	2.560	2.560	0
2024-04-12	2.560	2.560	2.560	2.560	2.560	0
2024-04-11	2.560	2.560	2.560	2.560	2.560	8,242
2024-04-10	2.560	2.560	2.560	2.560	2.560	0
2024-04-09	2.560	2.560	2.560	2.560	2.560	253
2024-04-08	2.590	2.590	2.560	2.580	2.580	225,533
2024-04-05	2.520	2.590	2.450	2.590	2.590	3,800
2024-04-04	2.580	2.580	2.580	2.580	2.580	10,147
2024-04-03	2.580	2.580	2.580	2.580	2.580	222
2024-04-02	2.590	2.590	2.580	2.580	2.580	744
2024-04-01	2.580	2.580	2.580	2.580	2.580	0
2024-03-27	2.580	2.580	2.580	2.580	2.580	1,576
2024-03-26	2.580	2.590	2.580	2.580	2.580	12,824
2024-03-25	2.580	2.590	2.580	2.580	2.580	18,841
2024-03-22	2.500	2.500	2.500	2.500	2.500	335
2024-03-21	2.490	2.500	2.490	2.500	2.500	5,079
2024-03-20	2.450	2.490	2.450	2.490	2.490	889
2024-03-19	2.380	2.450	2.380	2.450	2.450	1,565
2024-03-15	2.370	2.370	2.370	2.370	2.370	3,352
2024-03-14	2.370	2.370	2.370	2.370	2.370	0
2024-03-13	2.370	2.370	2.370	2.370	2.370	940
2024-03-12	2.370	2.370	2.370	2.370	2.370	10,000
2024-03-11	2.370	2.370	2.370	2.370	2.370	0
2024-03-08	2.370	2.370	2.370	2.370	2.370	0
2024-03-07	2.370	2.370	2.370	2.370	2.370	600
2024-03-06	2.380	2.460	2.360	2.390	2.390	54,157
2024-03-05	2.460	2.460	2.320	2.320	2.320	52,309

← NewerPage 11 of 21 · 1,258 trading daysOlder →

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.