Grupo TMM S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 5.510 | 5.800 | 5.510 | 5.750 | 5.750 | 3,704 |
| 2025-02-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 511 |
| 2025-02-13 | 5.270 | 5.340 | 5.270 | 5.340 | 5.340 | 2,548 |
| 2025-02-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 506 |
| 2025-02-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,011 |
| 2025-02-10 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2025-02-07 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2025-02-06 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2025-02-05 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 3,412 |
| 2025-02-04 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2025-01-31 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 1,467 |
| 2025-01-30 | 5.250 | 5.270 | 5.200 | 5.270 | 5.270 | 1,381 |
| 2025-01-29 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-01-28 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 692 |
| 2025-01-27 | 5.280 | 5.280 | 5.200 | 5.200 | 5.200 | 973 |
| 2025-01-24 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 200 |
| 2025-01-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 287 |
| 2025-01-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 833 |
| 2025-01-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 811 |
| 2025-01-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1,231 |
| 2025-01-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 15,569 |
| 2025-01-16 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-01-15 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-01-14 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 252 |
| 2025-01-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 199 |
| 2025-01-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-01-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-01-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-01-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-01-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-12-31 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-12-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-12-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-12-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-12-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 10,741 |
| 2024-12-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-12-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-12-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-12-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-12-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-12-16 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 500 |
| 2024-12-13 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 311 |
| 2024-12-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 6,669 |
| 2024-12-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,672 |
| 2024-12-09 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-12-06 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-12-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-12-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-12-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-12-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-11-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-11-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-11-27 | 5.170 | 5.170 | 5.150 | 5.150 | 5.150 | 259 |
| 2024-11-26 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2024-11-25 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2024-11-22 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2024-11-21 | 5.020 | 5.190 | 5.020 | 5.190 | 5.190 | 1,102 |
| 2024-11-20 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 17,426 |
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.