Grupo TMM S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.280	2.310	2.280	2.310	2.310	14,421
2023-12-04	2.140	2.320	2.080	2.320	2.320	16,408
2023-12-01	2.210	2.210	2.210	2.210	2.210	0
2023-11-30	2.210	2.210	2.210	2.210	2.210	0
2023-11-29	2.210	2.210	2.210	2.210	2.210	0
2023-11-28	2.190	2.210	2.190	2.210	2.210	391
2023-11-27	2.180	2.180	2.180	2.180	2.180	0
2023-11-24	2.180	2.180	2.180	2.180	2.180	0
2023-11-23	2.180	2.180	2.180	2.180	2.180	0
2023-11-22	2.180	2.180	2.180	2.180	2.180	0
2023-11-21	2.180	2.180	2.180	2.180	2.180	0
2023-11-17	2.180	2.180	2.180	2.180	2.180	0
2023-11-16	2.180	2.180	2.180	2.180	2.180	0
2023-11-15	2.180	2.180	2.180	2.180	2.180	0
2023-11-14	2.180	2.180	2.180	2.180	2.180	5,064
2023-11-13	2.180	2.180	2.180	2.180	2.180	0
2023-11-10	2.180	2.180	2.180	2.180	2.180	0
2023-11-09	2.180	2.180	2.180	2.180	2.180	119
2023-11-08	2.180	2.180	2.180	2.180	2.180	477
2023-11-07	2.150	2.160	2.150	2.160	2.160	3,594
2023-11-06	1.990	2.140	1.990	2.140	2.140	13,894
2023-11-03	1.990	1.990	1.990	1.990	1.990	0
2023-11-01	1.990	1.990	1.990	1.990	1.990	0
2023-10-31	2.020	2.020	1.990	1.990	1.990	50,789
2023-10-30	1.990	2.010	1.960	2.010	2.010	72,924
2023-10-27	2.000	2.030	2.000	2.030	2.030	5,367
2023-10-26	2.040	2.040	2.020	2.020	2.020	615
2023-10-25	1.950	2.010	1.950	2.010	2.010	4,674
2023-10-24	2.040	2.040	2.040	2.040	2.040	0
2023-10-23	2.040	2.040	2.040	2.040	2.040	0
2023-10-20	2.040	2.040	2.040	2.040	2.040	0
2023-10-19	2.040	2.040	2.040	2.040	2.040	0
2023-10-18	2.040	2.040	2.040	2.040	2.040	0
2023-10-17	2.030	2.040	2.030	2.040	2.040	6,917
2023-10-16	2.060	2.060	2.050	2.050	2.050	788
2023-10-13	2.000	2.060	2.000	2.060	2.060	4,519
2023-10-12	2.050	2.050	2.000	2.000	2.000	2,247
2023-10-11	1.970	2.100	1.900	2.100	2.100	5,299
2023-10-10	1.980	1.990	1.900	1.990	1.990	10,552
2023-10-09	1.940	1.940	1.940	1.940	1.940	0
2023-10-06	1.910	1.940	1.900	1.940	1.940	2,127
2023-10-05	1.890	1.900	1.890	1.900	1.900	15,590
2023-10-04	1.790	1.910	1.790	1.910	1.910	4,299
2023-10-03	1.790	1.790	1.790	1.790	1.790	0
2023-10-02	1.790	1.790	1.790	1.790	1.790	253
2023-09-29	1.750	1.790	1.750	1.790	1.790	775
2023-09-28	1.710	1.710	1.710	1.710	1.710	0
2023-09-27	1.780	1.780	1.710	1.710	1.710	100,449
2023-09-26	1.710	1.710	1.710	1.710	1.710	0
2023-09-25	1.710	1.710	1.700	1.710	1.710	1,190
2023-09-22	1.670	1.710	1.660	1.710	1.710	12,113
2023-09-21	1.770	1.770	1.700	1.700	1.700	554
2023-09-20	1.790	1.790	1.790	1.790	1.790	1,564
2023-09-19	1.780	1.780	1.780	1.780	1.780	0
2023-09-18	1.780	1.780	1.780	1.780	1.780	0
2023-09-15	1.780	1.780	1.780	1.780	1.780	0
2023-09-14	1.780	1.780	1.780	1.780	1.780	503
2023-09-13	1.770	1.770	1.770	1.770	1.770	0
2023-09-12	1.770	1.770	1.770	1.770	1.770	781
2023-09-11	1.770	1.770	1.770	1.770	1.770	1,114

← NewerPage 13 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.