Grupo TMM S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	2.580	2.700	2.570	2.700	2.700	6,686
2022-04-06	2.600	2.630	2.570	2.600	2.600	8,160
2022-04-05	2.650	2.650	2.600	2.610	2.610	1,562
2022-04-04	2.650	2.790	2.650	2.660	2.660	27,913
2022-04-01	2.560	2.640	2.550	2.630	2.630	7,202
2022-03-31	2.570	2.630	2.560	2.630	2.630	8,071
2022-03-30	2.650	2.650	2.560	2.600	2.600	20,961
2022-03-29	2.590	2.930	2.550	2.660	2.660	25,105
2022-03-28	2.550	2.620	2.550	2.620	2.620	13,019
2022-03-25	2.650	2.670	2.500	2.520	2.520	37,577
2022-03-24	2.560	2.920	2.360	2.700	2.700	62,753
2022-03-23	2.560	2.600	2.500	2.560	2.560	10,460
2022-03-22	2.620	2.650	2.500	2.640	2.640	23,554
2022-03-18	2.680	2.800	2.650	2.650	2.650	3,476
2022-03-17	2.670	2.680	2.600	2.680	2.680	1,392
2022-03-16	2.540	2.720	2.530	2.710	2.710	18,134
2022-03-15	2.700	2.700	2.460	2.460	2.460	19,042
2022-03-14	2.730	2.730	2.730	2.730	2.730	714
2022-03-11	2.710	2.800	2.710	2.760	2.760	7,734
2022-03-10	2.660	2.810	2.640	2.640	2.640	12,079
2022-03-09	2.660	2.660	2.600	2.660	2.660	15,084
2022-03-08	2.490	2.690	2.490	2.610	2.610	35,594
2022-03-07	2.630	2.630	2.560	2.560	2.560	7,082
2022-03-04	2.540	2.680	2.540	2.640	2.640	17,871
2022-03-03	2.560	2.560	2.560	2.560	2.560	2,420
2022-03-02	2.550	2.630	2.550	2.630	2.630	1,288
2022-03-01	2.530	2.700	2.530	2.630	2.630	3,113
2022-02-28	2.700	2.700	2.610	2.610	2.610	1,827
2022-02-25	2.620	2.700	2.620	2.700	2.700	842
2022-02-24	2.610	2.700	2.450	2.700	2.700	36,468
2022-02-23	2.620	2.630	2.620	2.630	2.630	2,159
2022-02-22	2.700	2.700	2.700	2.700	2.700	5,382
2022-02-21	2.620	2.730	2.620	2.700	2.700	17,753
2022-02-18	2.630	2.730	2.560	2.700	2.700	39,654
2022-02-17	2.740	2.740	2.600	2.700	2.700	13,294
2022-02-16	2.560	2.800	2.560	2.750	2.750	25,188
2022-02-15	2.500	2.590	2.500	2.590	2.590	4,587
2022-02-14	2.450	2.600	2.450	2.500	2.500	14,161
2022-02-11	2.500	2.600	2.500	2.500	2.500	37,086
2022-02-10	2.400	2.490	2.400	2.490	2.490	27,405
2022-02-09	2.400	2.500	2.350	2.450	2.450	56,373
2022-02-08	2.460	2.470	2.400	2.440	2.440	20,834
2022-02-04	2.510	2.560	2.460	2.470	2.470	26,990
2022-02-03	2.630	2.640	2.440	2.440	2.440	65,135
2022-02-02	2.770	2.770	2.570	2.570	2.570	44,976
2022-02-01	2.840	2.930	2.700	2.780	2.780	33,819
2022-01-31	2.360	2.830	2.310	2.820	2.820	104,739
2022-01-28	2.370	2.400	2.370	2.400	2.400	786
2022-01-27	2.430	2.450	2.430	2.430	2.430	30,478
2022-01-26	2.510	2.540	2.480	2.480	2.480	8,120
2022-01-25	2.580	2.580	2.510	2.570	2.570	15,817
2022-01-24	2.590	2.610	2.530	2.590	2.590	17,808
2022-01-21	2.550	2.600	2.430	2.470	2.470	15,676
2022-01-20	2.540	2.540	2.540	2.540	2.540	1,245
2022-01-19	2.510	2.650	2.470	2.560	2.560	13,040
2022-01-18	2.670	2.670	2.510	2.570	2.570	32,601
2022-01-17	2.510	2.750	2.460	2.750	2.750	28,476
2022-01-14	2.600	2.600	2.460	2.530	2.530	11,854
2022-01-13	2.640	2.680	2.610	2.640	2.640	5,665
2022-01-12	2.640	2.660	2.640	2.660	2.660	5,513

← NewerPage 20 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.