Grupo TMM S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	2.600	2.600	2.600	2.600	2.600	0
2022-07-01	2.550	2.600	2.550	2.600	2.600	897
2022-06-30	2.620	2.620	2.620	2.620	2.620	1,523
2022-06-29	2.610	2.610	2.610	2.610	2.610	0
2022-06-28	2.610	2.610	2.610	2.610	2.610	0
2022-06-27	2.420	2.640	2.420	2.610	2.610	4,040
2022-06-24	2.400	2.400	2.400	2.400	2.400	5,111
2022-06-23	2.420	2.420	2.420	2.420	2.420	0
2022-06-22	2.400	2.420	2.400	2.420	2.420	8,582
2022-06-21	2.480	2.480	2.480	2.480	2.480	0
2022-06-20	2.440	2.480	2.440	2.480	2.480	523
2022-06-17	2.500	2.500	2.490	2.490	2.490	1,498
2022-06-16	2.560	2.560	2.560	2.560	2.560	0
2022-06-15	2.560	2.560	2.560	2.560	2.560	5,909
2022-06-14	2.560	2.560	2.560	2.560	2.560	647
2022-06-13	2.580	2.580	2.560	2.560	2.560	948
2022-06-10	2.620	2.620	2.620	2.620	2.620	526
2022-06-09	2.640	2.640	2.560	2.640	2.640	19,041
2022-06-08	2.610	2.700	2.580	2.650	2.650	7,547
2022-06-07	2.620	2.620	2.540	2.540	2.540	1,292
2022-06-06	2.510	2.650	2.500	2.500	2.500	19,024
2022-06-03	2.590	2.590	2.590	2.590	2.590	1,069
2022-06-02	2.500	2.600	2.500	2.580	2.580	4,288
2022-06-01	2.440	2.450	2.440	2.450	2.450	1,832
2022-05-31	2.440	2.450	2.430	2.450	2.450	9,995
2022-05-30	2.450	2.510	2.430	2.500	2.500	5,028
2022-05-27	2.500	2.510	2.500	2.510	2.510	7,017
2022-05-26	2.480	2.480	2.450	2.450	2.450	2,340
2022-05-25	2.480	2.480	2.480	2.480	2.480	1,684
2022-05-24	2.490	2.490	2.490	2.490	2.490	200
2022-05-23	2.430	2.500	2.430	2.500	2.500	1,155
2022-05-20	2.510	2.510	2.500	2.500	2.500	1,962
2022-05-19	2.500	2.610	2.500	2.550	2.550	7,752
2022-05-18	2.540	2.600	2.500	2.500	2.500	2,080
2022-05-17	2.500	2.500	2.500	2.500	2.500	0
2022-05-16	2.450	2.500	2.430	2.500	2.500	1,436
2022-05-13	2.430	2.450	2.430	2.450	2.450	528
2022-05-12	2.460	2.460	2.450	2.460	2.460	3,974
2022-05-11	2.470	2.520	2.460	2.460	2.460	3,322
2022-05-10	2.550	2.550	2.520	2.520	2.520	1,067
2022-05-09	2.570	2.600	2.500	2.550	2.550	18,898
2022-05-06	2.500	2.610	2.500	2.580	2.580	2,520
2022-05-05	2.520	2.520	2.450	2.450	2.450	30,581
2022-05-04	2.580	2.580	2.550	2.580	2.580	2,286
2022-05-03	2.620	2.620	2.610	2.620	2.620	9,852
2022-05-02	2.600	2.630	2.590	2.630	2.630	25,945
2022-04-29	2.550	2.700	2.550	2.600	2.600	10,819
2022-04-28	2.630	2.700	2.610	2.610	2.610	8,628
2022-04-27	2.630	2.700	2.630	2.660	2.660	3,834
2022-04-26	2.580	2.580	2.580	2.580	2.580	1,165
2022-04-25	2.600	2.650	2.580	2.580	2.580	11,466
2022-04-22	2.700	2.700	2.700	2.700	2.700	0
2022-04-21	2.700	2.700	2.600	2.700	2.700	11,556
2022-04-20	2.610	2.780	2.560	2.780	2.780	15,377
2022-04-19	2.670	2.690	2.670	2.690	2.690	1,517
2022-04-18	2.690	2.690	2.690	2.690	2.690	0
2022-04-13	2.630	2.690	2.550	2.690	2.690	1,413
2022-04-12	2.550	2.690	2.490	2.690	2.690	5,235
2022-04-11	2.570	2.570	2.570	2.570	2.570	1,620
2022-04-08	2.690	2.690	2.580	2.580	2.580	5,198

← NewerPage 19 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.