Grupo TMM S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-10-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 19,970 |
| 2025-10-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-10-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 153 |
| 2025-10-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-10-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-10-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-10-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-10-22 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 4,538 |
| 2025-10-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-10-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-10-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-10-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-10-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-10-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-10-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,432 |
| 2025-10-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 19,601 |
| 2025-10-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-09-30 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 4,616 |
| 2025-09-29 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-09-26 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-09-25 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-09-24 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-09-23 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-09-22 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-09-19 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-09-18 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-09-17 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-09-15 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-09-12 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-09-11 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-09-10 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 437 |
| 2025-09-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,325 |
| 2025-09-08 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-09-05 | 5.300 | 5.480 | 5.250 | 5.480 | 5.480 | 1,958 |
| 2025-09-04 | 5.350 | 5.480 | 5.350 | 5.480 | 5.480 | 2,406 |
| 2025-09-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 197 |
| 2025-09-02 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 1,234 |
| 2025-09-01 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 379 |
| 2025-08-29 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2025-08-28 | 5.600 | 5.980 | 5.600 | 5.980 | 5.980 | 5,828 |
| 2025-08-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-08-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-08-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-08-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-08-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-08-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-08-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-08-18 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 703 |
| 2025-08-15 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 504 |
| 2025-08-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-08-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-08-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-08-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
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.