Grupo TMM S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 15,595 |
| 2024-11-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 315 |
| 2024-11-14 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 203 |
| 2024-11-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-11-12 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 6,279 |
| 2024-11-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-11-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-11-07 | 5.110 | 5.110 | 5.100 | 5.100 | 5.100 | 5,529 |
| 2024-11-06 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 300 |
| 2024-11-05 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 509 |
| 2024-11-04 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 176 |
| 2024-11-01 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 1,583 |
| 2024-10-31 | 5.130 | 5.150 | 5.130 | 5.150 | 5.150 | 4,125 |
| 2024-10-30 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 212 |
| 2024-10-29 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 554 |
| 2024-10-28 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-10-25 | 5.160 | 5.160 | 5.110 | 5.110 | 5.110 | 9,812 |
| 2024-10-24 | 5.100 | 5.220 | 5.100 | 5.160 | 5.160 | 19,688 |
| 2024-10-23 | 5.100 | 5.240 | 5.100 | 5.230 | 5.230 | 12,179 |
| 2024-10-22 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 20,340 |
| 2024-10-21 | 5.040 | 5.170 | 5.010 | 5.080 | 5.080 | 33,461 |
| 2024-10-18 | 4.500 | 5.200 | 4.500 | 5.200 | 5.200 | 28,469 |
| 2024-10-17 | 4.100 | 4.340 | 4.100 | 4.340 | 4.340 | 2,514 |
| 2024-10-16 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 1,834 |
| 2024-10-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-10-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-10-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 537 |
| 2024-10-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 335 |
| 2024-10-09 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 329 |
| 2024-10-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 508 |
| 2024-10-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,079 |
| 2024-10-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 271 |
| 2024-09-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 117 |
| 2024-09-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-09-26 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 3,893 |
| 2024-09-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 5,058 |
| 2024-09-24 | 3.990 | 4.000 | 3.990 | 3.990 | 3.990 | 1,936 |
| 2024-09-23 | 4.000 | 4.100 | 3.950 | 3.950 | 3.950 | 5,287 |
| 2024-09-20 | 3.990 | 4.010 | 3.990 | 4.000 | 4.000 | 18,794 |
| 2024-09-19 | 3.770 | 4.050 | 3.770 | 4.000 | 4.000 | 50,128 |
| 2024-09-18 | 3.430 | 3.790 | 3.430 | 3.760 | 3.760 | 59,106 |
| 2024-09-17 | 3.460 | 3.460 | 3.390 | 3.400 | 3.400 | 36,888 |
| 2024-09-13 | 3.600 | 3.600 | 3.420 | 3.440 | 3.440 | 11,824 |
| 2024-09-12 | 3.640 | 3.650 | 3.640 | 3.650 | 3.650 | 5,196 |
| 2024-09-11 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 258 |
| 2024-09-10 | 3.660 | 3.660 | 3.410 | 3.570 | 3.570 | 25,047 |
| 2024-09-09 | 3.760 | 3.760 | 3.720 | 3.720 | 3.720 | 712 |
| 2024-09-06 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-09-05 | 3.890 | 3.900 | 3.880 | 3.880 | 3.880 | 7,150 |
| 2024-09-04 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-09-03 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 425 |
| 2024-09-02 | 3.700 | 4.000 | 3.690 | 4.000 | 4.000 | 27,624 |
| 2024-08-30 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-08-29 | 3.580 | 3.960 | 3.580 | 3.950 | 3.950 | 23,220 |
| 2024-08-28 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 854 |
| 2024-08-27 | 3.540 | 3.750 | 3.500 | 3.650 | 3.650 | 110,202 |
| 2024-08-26 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 295 |
| 2024-08-23 | 3.700 | 3.730 | 3.650 | 3.710 | 3.710 | 14,552 |
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.