Grupo TMM S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-08-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-08-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-08-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-08-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-08-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-07-31 | 5.750 | 6.000 | 5.750 | 6.000 | 6.000 | 5,049 |
| 2025-07-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-07-29 | 5.750 | 5.830 | 5.710 | 5.750 | 5.750 | 23,549 |
| 2025-07-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-07-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-07-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-07-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 101 |
| 2025-07-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-07-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 148 |
| 2025-07-18 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2025-07-17 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 144 |
| 2025-07-16 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-07-15 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-07-14 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-07-11 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-07-10 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-07-09 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-07-08 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-07-07 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-07-04 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-07-03 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-07-02 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-07-01 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-06-30 | 6.150 | 6.190 | 6.070 | 6.070 | 6.070 | 18,069 |
| 2025-06-27 | 5.990 | 6.030 | 5.990 | 6.030 | 6.030 | 21,039 |
| 2025-06-26 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2025-06-25 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2025-06-24 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2025-06-23 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2025-06-20 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2025-06-19 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2025-06-18 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 364 |
| 2025-06-17 | 6.300 | 6.300 | 6.110 | 6.110 | 6.110 | 326 |
| 2025-06-16 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-06-13 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-06-12 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-06-11 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-06-10 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-06-09 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-06-06 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-06-05 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-06-04 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-06-03 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 241 |
| 2025-06-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-05-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 175 |
| 2025-05-29 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2025-05-28 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 302 |
| 2025-05-27 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 254 |
| 2025-05-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-05-23 | 6.400 | 6.600 | 6.400 | 6.600 | 6.600 | 4,116 |
| 2025-05-22 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2025-05-21 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2025-05-20 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2025-05-19 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 10,139 |
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.