Grupo TMM S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 1.780 | 1.780 | 1.770 | 1.780 | 1.780 | 2,472 |
| 2023-09-07 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 104 |
| 2023-09-06 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 10,820 |
| 2023-09-05 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 2,648 |
| 2023-09-04 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 2,962 |
| 2023-09-01 | 1.480 | 1.590 | 1.480 | 1.590 | 1.590 | 14,087 |
| 2023-08-31 | 1.500 | 1.500 | 1.400 | 1.490 | 1.490 | 425,673 |
| 2023-08-30 | 1.300 | 1.500 | 1.270 | 1.500 | 1.500 | 9,124,479 |
| 2023-08-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-08-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 555 |
| 2023-08-25 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 2,610 |
| 2023-08-24 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 650 |
| 2023-08-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 451 |
| 2023-08-22 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 1,399 |
| 2023-08-21 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 3,133 |
| 2023-08-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,033 |
| 2023-08-17 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 1,799 |
| 2023-08-16 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 2,106 |
| 2023-08-15 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 7,765 |
| 2023-08-14 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 29,608 |
| 2023-08-11 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 1,503 |
| 2023-08-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2023-08-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 816 |
| 2023-08-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 285 |
| 2023-08-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,836 |
| 2023-08-04 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2023-08-03 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2023-08-02 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 1,551 |
| 2023-08-01 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2023-07-31 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 5,707 |
| 2023-07-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 399 |
| 2023-07-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 3,748 |
| 2023-07-26 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 4,745 |
| 2023-07-25 | 1.530 | 1.530 | 1.440 | 1.440 | 1.440 | 7,499 |
| 2023-07-24 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 452 |
| 2023-07-21 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 1,069 |
| 2023-07-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-07-19 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 7,137 |
| 2023-07-18 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 8,316 |
| 2023-07-17 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 32,015 |
| 2023-07-14 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 4,189 |
| 2023-07-13 | 1.710 | 1.710 | 1.650 | 1.660 | 1.660 | 9,814 |
| 2023-07-12 | 1.730 | 1.900 | 1.730 | 1.740 | 1.740 | 4,788 |
| 2023-07-11 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,998 |
| 2023-07-10 | 1.650 | 1.750 | 1.650 | 1.740 | 1.740 | 2,131 |
| 2023-07-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2023-07-06 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 704 |
| 2023-07-05 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 3,920 |
| 2023-07-04 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 1,754 |
| 2023-07-03 | 1.780 | 1.780 | 1.720 | 1.730 | 1.730 | 5,789 |
| 2023-06-30 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 492 |
| 2023-06-29 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-06-28 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 21,089 |
| 2023-06-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 18,066 |
| 2023-06-26 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 117 |
| 2023-06-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,005 |
| 2023-06-22 | 1.780 | 1.890 | 1.780 | 1.850 | 1.850 | 3,385 |
| 2023-06-21 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 2,137 |
| 2023-06-20 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 138 |
| 2023-06-19 | 1.950 | 1.950 | 1.720 | 1.720 | 1.720 | 14,394 |
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.