Grupo TMM S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.450	2.450	2.450	2.450	2.450	2,137
2024-03-01	2.400	2.450	2.400	2.450	2.450	385
2024-02-29	2.380	2.380	2.380	2.380	2.380	446
2024-02-28	2.350	2.390	2.350	2.390	2.390	3,570
2024-02-27	2.300	2.350	2.300	2.350	2.350	35,895
2024-02-26	2.320	2.320	2.320	2.320	2.320	0
2024-02-23	2.320	2.320	2.320	2.320	2.320	0
2024-02-22	2.320	2.320	2.320	2.320	2.320	806
2024-02-21	2.300	2.320	2.300	2.320	2.320	2,730
2024-02-20	2.300	2.320	2.300	2.320	2.320	3,154
2024-02-19	2.330	2.330	2.330	2.330	2.330	566
2024-02-16	2.310	2.330	2.310	2.330	2.330	987
2024-02-15	2.300	2.300	2.300	2.300	2.300	0
2024-02-14	2.300	2.300	2.300	2.300	2.300	1,780
2024-02-13	2.300	2.300	2.300	2.300	2.300	2,680
2024-02-12	2.300	2.300	2.300	2.300	2.300	1,414
2024-02-09	2.300	2.300	2.300	2.300	2.300	0
2024-02-08	2.300	2.300	2.300	2.300	2.300	8,497
2024-02-07	2.300	2.300	2.300	2.300	2.300	140
2024-02-06	2.300	2.300	2.300	2.300	2.300	1,214
2024-02-02	2.300	2.300	2.300	2.300	2.300	1,362
2024-02-01	2.300	2.300	2.300	2.300	2.300	0
2024-01-31	2.300	2.310	2.300	2.300	2.300	5,577
2024-01-30	2.310	2.310	2.310	2.310	2.310	1,304
2024-01-29	2.300	2.320	2.300	2.310	2.310	2,361
2024-01-26	2.210	2.210	2.210	2.210	2.210	382
2024-01-25	2.210	2.210	2.210	2.210	2.210	920
2024-01-24	2.200	2.250	2.200	2.250	2.250	1,568
2024-01-23	2.250	2.250	2.250	2.250	2.250	0
2024-01-22	2.250	2.250	2.250	2.250	2.250	355
2024-01-19	2.320	2.320	2.320	2.320	2.320	0
2024-01-18	2.320	2.320	2.320	2.320	2.320	0
2024-01-17	2.320	2.320	2.320	2.320	2.320	1,110
2024-01-16	2.330	2.390	2.330	2.390	2.390	6,154
2024-01-15	2.340	2.340	2.340	2.340	2.340	0
2024-01-12	2.290	2.340	2.290	2.340	2.340	1,358
2024-01-11	2.290	2.290	2.290	2.290	2.290	0
2024-01-10	2.290	2.290	2.290	2.290	2.290	500
2024-01-09	2.290	2.290	2.290	2.290	2.290	151
2024-01-08	2.320	2.320	2.320	2.320	2.320	0
2024-01-05	2.330	2.330	2.320	2.320	2.320	599
2024-01-04	2.380	2.380	2.380	2.380	2.380	349
2024-01-03	2.450	2.450	2.450	2.450	2.450	0
2024-01-02	2.450	2.450	2.450	2.450	2.450	177
2023-12-29	2.500	2.500	2.500	2.500	2.500	210
2023-12-28	2.430	2.580	2.430	2.500	2.500	5,289
2023-12-27	2.500	2.500	2.430	2.430	2.430	918
2023-12-26	2.500	2.590	2.500	2.570	2.570	17,715
2023-12-22	2.230	2.500	2.230	2.500	2.500	9,029
2023-12-21	2.290	2.300	2.200	2.300	2.300	82,584
2023-12-20	2.210	2.310	2.210	2.240	2.240	16,772
2023-12-19	2.210	2.210	2.140	2.210	2.210	12,874
2023-12-18	2.280	2.280	2.280	2.280	2.280	0
2023-12-15	2.280	2.280	2.280	2.280	2.280	0
2023-12-14	2.140	2.280	2.140	2.280	2.280	6,157
2023-12-13	2.100	2.100	2.100	2.100	2.100	12,153
2023-12-11	2.100	2.100	2.100	2.100	2.100	323
2023-12-08	2.130	2.230	2.100	2.100	2.100	11,179
2023-12-07	2.130	2.190	2.100	2.100	2.100	11,328
2023-12-06	2.240	2.240	2.200	2.200	2.200	100,643

← NewerPage 12 of 22 · 1,262 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.