Grupo TMM S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 998 |
| 2026-01-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-01-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 506 |
| 2026-01-27 | 5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 2,763 |
| 2026-01-26 | 5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 356 |
| 2026-01-23 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-01-22 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-01-21 | 5.960 | 6.000 | 5.960 | 5.960 | 5.960 | 30,446 |
| 2026-01-20 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-01-19 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-01-16 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-01-15 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 5,503 |
| 2026-01-14 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-01-13 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-01-12 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-01-09 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-01-08 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-01-07 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-01-06 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-01-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-01-02 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-12-31 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-12-30 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-12-29 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-12-26 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-12-24 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 179 |
| 2025-12-23 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 203 |
| 2025-12-22 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2025-12-19 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2025-12-18 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 257 |
| 2025-12-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-12-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-12-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-12-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-12-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-12-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-12-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-12-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-12-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-12-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-12-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-12-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-11-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-11-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-11-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-11-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-11-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-11-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-11-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-11-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-11-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-11-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-11-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-11-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 100 |
| 2025-11-11 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-11-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-11-07 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 4,222 |
| 2025-11-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-11-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 105 |
| 2025-11-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 131 |
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.