Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Tmm S.A. ADR (OP: GTMAY )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.280 1.280 1.260 1.260 2,800 -0.04(-3.08%)
Nov 29, 2018 1.300 1.300 1.300 1.300 300 -0.01(-0.76%)
Nov 28, 2018 1.310 1.310 1.310 1.310 300 -0.01(-0.76%)
Nov 26, 2018 1.320 1.320 1.320 0 -0.08(-5.71%)
Nov 23, 2018 1.510 1.510 1.400 1.400 1,100 +0.03(+2.19%)
Nov 21, 2018 1.370 1.370 1.370 0 +0.02(+1.48%)
Nov 20, 2018 1.350 1.350 1.350 1.350 100 +0.09(+7.14%)
Nov 19, 2018 1.490 1.490 1.260 1.260 1,680 -0.09(-6.67%)
Nov 16, 2018 1.410 1.410 1.340 1.350 3,300 +0.07(+5.47%)
Nov 15, 2018 1.400 1.400 1.280 1.280 1,500 -0.07(-5.19%)
Nov 14, 2018 1.400 1.430 1.350 1.350 700 +0.00(+0.00%)
Nov 13, 2018 1.400 1.400 1.350 1.350 3,000 -0.02(-1.46%)
Nov 12, 2018 1.410 1.410 1.370 1.370 1,006 -0.08(-5.52%)
Nov 09, 2018 1.450 1.450 1.450 1.450 300 -0.05(-3.01%)
Nov 07, 2018 1.495 1.495 1.495 0 +0.04(+2.40%)
Nov 05, 2018 1.460 1.460 1.460 0 -0.03(-2.01%)
Nov 02, 2018 1.560 1.560 1.490 1.490 700 -0.02(-1.32%)
Nov 01, 2018 1.580 1.610 1.510 1.510 1,526 -0.03(-1.95%)
Oct 31, 2018 1.560 1.560 1.540 1.540 436 -0.02(-1.28%)
Oct 30, 2018 1.562 1.562 1.560 1.560 5,600 -0.02(-1.27%)
Oct 29, 2018 1.591 1.591 1.510 1.580 6,100 +0.03(+1.94%)
Oct 26, 2018 1.660 1.660 1.550 1.550 12,300 -0.03(-1.90%)
Oct 25, 2018 1.642 1.642 1.580 1.580 5,900 -0.10(-5.84%)
Oct 24, 2018 1.670 1.678 1.670 1.678 1,001 -0.03(-1.87%)
Oct 19, 2018 1.710 1.710 1.710 0 +0.01(+0.59%)
Oct 18, 2018 1.700 1.700 1.700 1.700 480 +0.01(+0.59%)
Oct 17, 2018 1.690 1.690 1.690 1.690 300 -0.02(-1.17%)
Oct 16, 2018 1.710 1.710 1.710 1.710 1,000 -0.02(-1.16%)
Oct 15, 2018 1.750 1.750 1.730 1.730 300 +0.05(+2.98%)
Oct 12, 2018 1.680 1.680 1.680 1.680 500 -0.05(-2.89%)
Oct 10, 2018 1.730 1.730 1.730 0 +0.00(+0.00%)
Oct 05, 2018 1.730 1.730 1.730 0 -0.03(-1.70%)
Oct 04, 2018 1.760 1.760 1.760 1.760 3,010 +0.02(+1.15%)
Oct 03, 2018 1.750 1.750 1.720 1.740 960 +0.00(+0.00%)
Oct 02, 2018 1.740 1.750 1.740 1.740 3,306 +0.04(+2.35%)
Oct 01, 2018 1.720 1.780 1.590 1.700 4,320 +0.04(+2.41%)
Sep 28, 2018 1.640 1.660 1.640 1.660 800 +0.01(+0.61%)
Sep 27, 2018 1.460 1.650 1.460 1.650 1,200 +0.14(+9.27%)
Sep 26, 2018 1.710 1.710 1.510 1.510 1,910 -0.16(-9.58%)
Sep 25, 2018 1.700 1.710 1.660 1.670 5,200 +0.20(+13.61%)
Sep 24, 2018 1.620 1.620 1.410 1.470 2,300 -0.18(-10.91%)
Sep 21, 2018 1.620 1.650 1.620 1.650 1,700 -0.03(-1.79%)
Sep 20, 2018 1.670 1.680 1.670 1.680 900 +0.02(+1.51%)
Sep 19, 2018 1.660 1.670 1.655 1.655 900 -0.02(-1.49%)
Sep 18, 2018 1.660 1.680 1.600 1.680 8,484 +0.06(+3.70%)
Sep 17, 2018 1.630 1.630 1.598 1.620 2,600 +0.09(+5.88%)
Sep 14, 2018 1.580 1.650 1.530 1.530 12,900 +0.00(+0.00%)
Sep 13, 2018 1.440 1.620 1.440 1.530 2,400 +0.08(+5.52%)
Sep 12, 2018 1.450 1.450 1.440 1.450 1,500 +0.00(+0.00%)
Sep 11, 2018 1.344 1.450 1.344 1.450 1,000 +0.10(+7.41%)
Sep 10, 2018 1.350 1.350 1.350 1.350 240 -0.15(-10.00%)
Sep 07, 2018 1.440 1.500 1.430 1.500 14,000 +0.14(+10.29%)
Sep 06, 2018 1.370 1.370 1.350 1.360 2,100 -0.28(-17.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.