Grupo TMM S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 112 |
| 2025-05-15 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 531 |
| 2025-05-14 | 6.590 | 6.770 | 6.590 | 6.770 | 6.770 | 10,687 |
| 2025-05-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 29,340 |
| 2025-05-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-05-09 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-05-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-05-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-05-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-05-05 | 6.560 | 6.600 | 6.550 | 6.600 | 6.600 | 1,585 |
| 2025-05-02 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 2,015 |
| 2025-04-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-04-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-04-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-04-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-04-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-04-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-04-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-04-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,480 |
| 2025-04-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-04-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-04-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 193 |
| 2025-04-11 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 2,442 |
| 2025-04-10 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2025-04-09 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 233 |
| 2025-04-08 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 160 |
| 2025-04-07 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 199 |
| 2025-04-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,239 |
| 2025-04-03 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 700 |
| 2025-04-02 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-04-01 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 476 |
| 2025-03-31 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 436 |
| 2025-03-28 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,832 |
| 2025-03-27 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-03-26 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 927 |
| 2025-03-25 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 150 |
| 2025-03-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,148 |
| 2025-03-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-03-20 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 132 |
| 2025-03-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,057 |
| 2025-03-18 | 6.390 | 6.400 | 6.390 | 6.390 | 6.390 | 734 |
| 2025-03-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 502 |
| 2025-03-13 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 1,423 |
| 2025-03-12 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 100 |
| 2025-03-11 | 5.820 | 6.290 | 5.820 | 6.290 | 6.290 | 602 |
| 2025-03-10 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 382 |
| 2025-03-07 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 0 |
| 2025-03-06 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 0 |
| 2025-03-05 | 6.400 | 6.440 | 6.400 | 6.440 | 6.440 | 712 |
| 2025-03-04 | 6.440 | 6.500 | 6.440 | 6.440 | 6.440 | 1,026 |
| 2025-03-03 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 343 |
| 2025-02-28 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 5,019 |
| 2025-02-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,562 |
| 2025-02-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-02-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-02-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 779 |
| 2025-02-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 172 |
| 2025-02-20 | 5.800 | 5.990 | 5.800 | 5.990 | 5.990 | 721 |
| 2025-02-19 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 1,456 |
| 2025-02-18 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 383 |
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.