Grupo TMM S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	2.660	2.660	2.580	2.640	2.640	5,170
2022-01-10	2.660	2.660	2.660	2.660	2.660	784
2022-01-07	2.580	2.700	2.580	2.680	2.680	5,659
2022-01-06	2.650	2.660	2.620	2.650	2.650	6,550
2022-01-05	2.690	2.710	2.690	2.690	2.690	1,193
2022-01-04	2.730	2.740	2.730	2.730	2.730	2,029
2022-01-03	2.720	2.730	2.720	2.730	2.730	2,353
2021-12-31	2.770	2.770	2.710	2.770	2.770	9,875
2021-12-30	2.710	2.790	2.710	2.770	2.770	23,946
2021-12-29	2.760	2.760	2.710	2.710	2.710	11,972
2021-12-28	2.800	2.840	2.700	2.780	2.780	1,703
2021-12-27	2.810	2.840	2.800	2.800	2.800	2,711
2021-12-24	2.840	2.840	2.840	2.840	2.840	0
2021-12-23	2.790	2.840	2.770	2.840	2.840	1,457
2021-12-22	2.780	2.800	2.780	2.800	2.800	517
2021-12-21	2.830	2.850	2.720	2.850	2.850	7,052
2021-12-20	2.760	2.850	2.760	2.850	2.850	3,235
2021-12-17	2.700	2.760	2.700	2.760	2.760	2,084
2021-12-16	2.770	2.870	2.440	2.700	2.700	20,585
2021-12-15	2.800	2.800	2.740	2.770	2.770	5,657
2021-12-14	2.910	3.000	2.820	2.820	2.820	7,300
2021-12-13	2.870	2.910	2.870	2.910	2.910	6,622
2021-12-10	2.880	2.970	2.880	2.970	2.970	22,166
2021-12-09	2.880	3.000	2.880	2.970	2.970	7,805
2021-12-08	2.890	2.980	2.760	2.940	2.940	8,530
2021-12-07	2.890	3.100	2.890	2.980	2.980	23,643
2021-12-06	2.700	3.050	2.700	2.930	2.930	11,898
2021-12-03	2.780	2.810	2.750	2.780	2.780	7,672
2021-12-02	2.820	2.860	2.760	2.800	2.800	6,054
2021-12-01	2.880	2.880	2.830	2.840	2.840	4,177
2021-11-30	2.760	2.900	2.760	2.880	2.880	36,865
2021-11-29	2.770	2.800	2.700	2.740	2.740	12,828
2021-11-26	2.790	2.870	2.700	2.850	2.850	36,121
2021-11-25	2.790	2.920	2.790	2.870	2.870	16,268
2021-11-24	2.870	3.010	2.750	2.790	2.790	47,584
2021-11-23	2.960	3.080	2.750	2.750	2.750	48,901
2021-11-22	2.870	3.000	2.870	2.960	2.960	14,878
2021-11-19	2.890	2.890	2.770	2.870	2.870	6,083
2021-11-18	2.990	2.990	2.780	2.910	2.910	29,728
2021-11-17	2.900	3.100	2.750	2.990	2.990	71,477
2021-11-16	2.750	2.990	2.530	2.900	2.900	52,967
2021-11-12	2.730	3.000	2.570	2.750	2.750	93,907
2021-11-11	2.580	2.890	2.560	2.720	2.720	65,621
2021-11-10	2.500	2.650	2.500	2.580	2.580	35,079
2021-11-09	2.520	2.520	2.310	2.460	2.460	86,069
2021-11-08	2.610	2.610	2.500	2.550	2.550	53,438
2021-11-05	2.550	2.690	2.510	2.610	2.610	8,403
2021-11-04	2.630	2.630	2.590	2.620	2.620	14,337
2021-11-03	2.640	2.700	2.620	2.680	2.680	6,239
2021-11-01	2.620	2.730	2.620	2.660	2.660	12,551
2021-10-29	2.680	2.680	2.620	2.620	2.620	7,457
2021-10-28	2.670	2.850	2.660	2.680	2.680	47,612
2021-10-27	2.790	2.790	2.650	2.720	2.720	6,356
2021-10-26	2.840	2.950	2.790	2.790	2.790	10,806
2021-10-25	2.860	2.890	2.750	2.760	2.760	17,605
2021-10-22	2.880	2.880	2.880	2.880	2.880	0
2021-10-21	2.890	2.890	2.880	2.880	2.880	4,157
2021-10-20	2.900	2.900	2.800	2.900	2.900	19,650
2021-10-19	2.840	2.900	2.830	2.900	2.900	1,839
2021-10-18	2.900	2.900	2.900	2.900	2.900	0

← NewerPage 21 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.