Grupo TMM S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 13.290 | 13.290 | 13.290 | 13.290 | 13.290 | 0 |
| 2026-04-28 | 13.290 | 13.290 | 13.290 | 13.290 | 13.290 | 0 |
| 2026-04-27 | 14.150 | 14.150 | 13.290 | 13.290 | 13.290 | 3,160 |
| 2026-04-24 | 13.900 | 15.000 | 13.900 | 14.000 | 14.000 | 30,849 |
| 2026-04-23 | 12.210 | 13.510 | 12.210 | 13.510 | 13.510 | 2,931 |
| 2026-04-22 | 11.350 | 11.800 | 11.100 | 11.800 | 11.800 | 6,539 |
| 2026-04-21 | 11.030 | 11.030 | 11.030 | 11.030 | 11.030 | 971 |
| 2026-04-20 | 10.700 | 11.000 | 10.700 | 11.000 | 11.000 | 11,115 |
| 2026-04-17 | 10.810 | 10.810 | 10.770 | 10.770 | 10.770 | 2,763 |
| 2026-04-16 | 10.600 | 11.220 | 10.600 | 10.810 | 10.810 | 7,368 |
| 2026-04-15 | 9.500 | 10.300 | 9.500 | 10.300 | 10.300 | 29,583 |
| 2026-04-14 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 491 |
| 2026-04-13 | 8.990 | 9.000 | 8.990 | 9.000 | 9.000 | 2,108 |
| 2026-04-10 | 8.500 | 8.800 | 8.500 | 8.800 | 8.800 | 4,987 |
| 2026-04-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 250 |
| 2026-04-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3,144 |
| 2026-04-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-04-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,455 |
| 2026-04-01 | 8.500 | 8.650 | 8.500 | 8.600 | 8.600 | 1,176 |
| 2026-03-31 | 8.010 | 8.300 | 8.010 | 8.300 | 8.300 | 2,581 |
| 2026-03-30 | 7.900 | 7.990 | 7.900 | 7.990 | 7.990 | 12,475 |
| 2026-03-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 63,500 |
| 2026-03-26 | 7.600 | 7.850 | 7.600 | 7.850 | 7.850 | 5,126 |
| 2026-03-25 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 1,630 |
| 2026-03-24 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 1,241 |
| 2026-03-23 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2026-03-20 | 7.410 | 7.420 | 7.410 | 7.420 | 7.420 | 220 |
| 2026-03-19 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 650 |
| 2026-03-18 | 7.250 | 7.400 | 7.250 | 7.400 | 7.400 | 5,339 |
| 2026-03-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 5,305 |
| 2026-03-13 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 2,763 |
| 2026-03-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 100 |
| 2026-03-11 | 6.800 | 6.810 | 6.800 | 6.810 | 6.810 | 5,654 |
| 2026-03-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-03-09 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 3,455 |
| 2026-03-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-03-05 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-03-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 3,922 |
| 2026-03-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-03-02 | 6.750 | 7.000 | 6.750 | 7.000 | 7.000 | 1,484 |
| 2026-02-27 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 5,077 |
| 2026-02-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-02-25 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 10,942 |
| 2026-02-24 | 6.500 | 6.900 | 6.500 | 6.850 | 6.850 | 6,792 |
| 2026-02-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 5,045 |
| 2026-02-20 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 9,803 |
| 2026-02-19 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-02-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 202 |
| 2026-02-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 10,000 |
| 2026-02-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 14,995 |
| 2026-02-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 626 |
| 2026-02-12 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-02-11 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2,162 |
| 2026-02-10 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 20,963 |
| 2026-02-09 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 497 |
| 2026-02-06 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 5,089 |
| 2026-02-05 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 5,659 |
| 2026-02-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-02-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 9,982 |
| 2026-01-30 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 998 |
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.