Grupo TMM S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.170	2.170	2.170	2.170	2.170	701
2022-09-26	2.220	2.220	2.180	2.180	2.180	10,371
2022-09-23	2.230	2.230	2.220	2.220	2.220	467
2022-09-22	2.270	2.270	2.250	2.250	2.250	853
2022-09-21	2.290	2.290	2.290	2.290	2.290	0
2022-09-20	2.290	2.290	2.290	2.290	2.290	0
2022-09-19	2.290	2.290	2.290	2.290	2.290	116
2022-09-15	2.320	2.320	2.320	2.320	2.320	283
2022-09-14	2.290	2.290	2.270	2.270	2.270	3,187
2022-09-13	2.300	2.300	2.260	2.260	2.260	13,039
2022-09-12	2.300	2.300	2.300	2.300	2.300	100
2022-09-09	2.340	2.340	2.340	2.340	2.340	0
2022-09-08	2.340	2.340	2.340	2.340	2.340	344
2022-09-07	2.310	2.310	2.310	2.310	2.310	0
2022-09-06	2.310	2.310	2.310	2.310	2.310	0
2022-09-05	2.290	2.310	2.290	2.310	2.310	10,684
2022-09-02	2.290	2.290	2.290	2.290	2.290	0
2022-09-01	2.340	2.340	2.290	2.290	2.290	2,406
2022-08-31	2.340	2.340	2.340	2.340	2.340	0
2022-08-30	2.400	2.400	2.340	2.340	2.340	6,833
2022-08-29	2.440	2.440	2.440	2.440	2.440	0
2022-08-26	2.440	2.440	2.440	2.440	2.440	0
2022-08-25	2.380	2.440	2.380	2.440	2.440	3,130
2022-08-24	2.410	2.410	2.380	2.380	2.380	26,324
2022-08-23	2.420	2.420	2.420	2.420	2.420	4,464
2022-08-22	2.400	2.420	2.400	2.410	2.410	7,023
2022-08-19	2.340	2.340	2.340	2.340	2.340	1,037
2022-08-18	2.340	2.350	2.340	2.350	2.350	7,560
2022-08-17	2.350	2.350	2.350	2.350	2.350	776
2022-08-16	2.360	2.360	2.340	2.340	2.340	9,493
2022-08-15	2.360	2.360	2.360	2.360	2.360	521
2022-08-12	2.380	2.380	2.360	2.370	2.370	1,063
2022-08-11	2.380	2.380	2.380	2.380	2.380	0
2022-08-10	2.380	2.380	2.310	2.380	2.380	2,975
2022-08-09	2.400	2.400	2.390	2.390	2.390	1,771
2022-08-08	2.400	2.470	2.400	2.470	2.470	850
2022-08-05	2.430	2.430	2.370	2.370	2.370	6,832
2022-08-04	2.300	2.490	2.300	2.490	2.490	7,877
2022-08-03	2.280	2.280	2.280	2.280	2.280	2,998
2022-08-02	2.310	2.310	2.290	2.290	2.290	12,200
2022-08-01	2.370	2.400	2.310	2.310	2.310	13,149
2022-07-29	2.350	2.400	2.290	2.300	2.300	4,453
2022-07-28	2.300	2.340	2.300	2.300	2.300	5,806
2022-07-27	2.370	2.370	2.300	2.300	2.300	19,724
2022-07-26	2.400	2.400	2.400	2.400	2.400	4,461
2022-07-25	2.360	2.390	2.360	2.390	2.390	18,157
2022-07-22	2.390	2.390	2.300	2.300	2.300	4,870
2022-07-21	2.540	2.540	2.500	2.500	2.500	4,896
2022-07-20	2.480	2.660	2.480	2.580	2.580	6,685
2022-07-19	2.490	2.490	2.420	2.470	2.470	4,154
2022-07-18	2.440	2.500	2.400	2.500	2.500	8,768
2022-07-15	2.380	2.400	2.380	2.400	2.400	1,387
2022-07-14	2.330	2.330	2.330	2.330	2.330	608
2022-07-13	2.370	2.370	2.370	2.370	2.370	110
2022-07-12	2.380	2.380	2.380	2.380	2.380	2,904
2022-07-11	2.480	2.480	2.440	2.440	2.440	5,021
2022-07-08	2.530	2.530	2.530	2.530	2.530	0
2022-07-07	2.510	2.600	2.500	2.530	2.530	10,228
2022-07-06	2.600	2.600	2.600	2.600	2.600	0
2022-07-05	2.600	2.600	2.600	2.600	2.600	0

← NewerPage 18 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.