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 (%)
Dec 29, 2017 1.030 1.030 1.030 0 +0.06(+6.19%)
Dec 28, 2017 1.100 1.100 0.9700 0.9700 3,823 -0.01(-1.02%)
Dec 27, 2017 1.170 1.170 0.9800 0.9800 4,030 +0.01(+1.03%)
Dec 26, 2017 1.030 1.030 0.9700 0.9700 3,531 -0.30(-23.62%)
Dec 22, 2017 1.270 1.270 1.270 1.270 107 +0.26(+25.74%)
Dec 21, 2017 1.090 1.090 1.010 1.010 7,625 -0.09(-8.18%)
Dec 20, 2017 1.120 1.120 1.100 1.100 504 +0.02(+1.85%)
Dec 19, 2017 1.180 1.180 1.060 1.080 6,473 -0.02(-1.82%)
Dec 18, 2017 1.110 1.110 1.100 1.100 1,180 -0.02(-1.79%)
Dec 15, 2017 1.120 1.120 1.120 1.120 1,270 -0.01(-0.88%)
Dec 14, 2017 1.130 1.130 1.130 1.130 244 +0.03(+3.10%)
Dec 13, 2017 1.100 1.100 1.096 1.096 2,381 -0.00(-0.36%)
Dec 12, 2017 1.100 1.110 1.100 1.100 1,109 +0.00(+0.00%)
Dec 11, 2017 1.132 1.132 1.030 1.100 4,040 +0.02(+1.85%)
Dec 08, 2017 1.160 1.160 1.080 1.080 2,200 +0.00(+0.00%)
Dec 07, 2017 1.150 1.150 1.080 1.080 1,263 -0.07(-6.09%)
Dec 06, 2017 1.160 1.160 1.080 1.150 615 -0.03(-2.54%)
Dec 05, 2017 1.190 1.190 1.180 1.180 1,353 +0.06(+5.36%)
Dec 04, 2017 1.120 1.120 1.120 1,348 +0.00(+0.00%)
Dec 01, 2017 1.120 1.120 1.120 1.120 809 -0.02(-1.75%)
Nov 30, 2017 1.160 1.160 1.080 1.140 1,901 -0.02(-1.72%)
Nov 29, 2017 1.200 1.200 1.160 1.160 768 -0.04(-3.33%)
Nov 28, 2017 1.200 1.030 1.200 1.200 3,168 +0.17(+16.50%)
Nov 24, 2017 1.030 1.030 1.030 3 +0.01(+0.98%)
Nov 22, 2017 1.150 1.150 1.020 1.020 7,311 -0.15(-12.67%)
Nov 21, 2017 1.160 1.170 1.110 1.168 3,608 +0.01(+0.69%)
Nov 20, 2017 1.160 1.160 1.160 1.160 603 +0.00(+0.00%)
Nov 17, 2017 1.190 1.190 1.090 1.160 24,577 -0.06(-4.92%)
Nov 16, 2017 1.230 1.230 1.220 1.220 622 -0.09(-6.87%)
Nov 14, 2017 1.310 1.310 1.310 32 +0.04(+3.15%)
Nov 13, 2017 1.270 1.270 1.270 1.270 133 +0.05(+4.10%)
Nov 10, 2017 1.220 1.220 1.220 1.220 235 +0.02(+1.67%)
Nov 08, 2017 1.200 1.200 1.200 52 -0.03(-2.44%)
Nov 07, 2017 1.230 1.230 1.230 1.230 506 -0.01(-0.81%)
Nov 06, 2017 1.240 1.240 1.240 1.240 130 -0.01(-0.80%)
Nov 01, 2017 1.250 1.250 1.250 2 +0.02(+1.63%)
Oct 31, 2017 1.206 1.230 1.206 1.230 869 +0.02(+1.65%)
Oct 26, 2017 1.210 1.210 1.210 102 -0.02(-1.31%)
Oct 25, 2017 1.220 1.226 1.220 1.226 246 -0.04(-3.46%)
Oct 19, 2017 1.270 1.270 1.270 32 +0.06(+4.96%)
Oct 18, 2017 1.270 1.270 1.210 1.210 815 +0.02(+1.68%)
Oct 16, 2017 1.190 1.190 1.190 166 -0.09(-7.03%)
Oct 13, 2017 1.340 1.340 1.280 1.280 1,151 -0.01(-0.78%)
Oct 12, 2017 1.280 1.290 1.280 1.290 2,400 -0.01(-0.77%)
Oct 09, 2017 1.300 1.300 1.300 54 +0.00(+0.00%)
Oct 06, 2017 1.300 1.300 1.300 1.300 1,004 -0.05(-3.70%)
Oct 05, 2017 1.290 1.370 1.290 1.350 50,663 +0.00(+0.00%)
Oct 04, 2017 1.350 1.350 1.350 1.350 645 +0.13(+10.66%)
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.