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 (%)
Feb 28, 2019 1.780 1.780 1.780 1.780 600 +0.00(+0.00%)
Feb 27, 2019 1.780 1.780 1.780 1.780 300 +0.02(+1.14%)
Feb 22, 2019 1.760 1.760 1.760 0 -0.03(-1.95%)
Feb 21, 2019 1.795 1.795 1.795 1.795 200 -0.01(-0.28%)
Feb 20, 2019 1.800 1.800 1.800 60 +0.00(+0.00%)
Feb 19, 2019 1.800 1.800 1.800 13 +0.00(+0.00%)
Feb 15, 2019 1.760 1.800 1.760 1.800 300 +0.00(+0.00%)
Feb 14, 2019 1.800 1.800 1.800 1.800 100 -0.01(-0.55%)
Feb 13, 2019 1.810 1.810 1.810 50 +0.00(+0.00%)
Feb 12, 2019 1.810 1.810 1.810 1.810 290 +0.01(+0.56%)
Feb 11, 2019 1.800 1.800 1.800 1.800 100 -0.01(-0.55%)
Feb 08, 2019 1.810 1.820 1.810 1.810 3,300 +0.00(+0.00%)
Feb 07, 2019 1.810 1.810 1.810 1.810 100 +0.00(+0.00%)
Feb 06, 2019 1.810 1.810 1.810 1.810 200 +0.01(+0.56%)
Feb 05, 2019 1.750 1.800 1.750 1.800 1,500 -0.01(-0.55%)
Feb 01, 2019 1.810 1.810 1.810 0 +0.01(+0.56%)
Jan 31, 2019 1.800 1.800 1.800 1.800 180 +0.00(+0.00%)
Jan 30, 2019 1.800 1.800 1.800 1.800 598 +0.10(+5.82%)
Jan 28, 2019 1.701 1.701 1.701 0 -0.11(-6.02%)
Jan 25, 2019 1.820 1.820 1.740 1.810 12,300 +0.05(+2.84%)
Jan 24, 2019 1.767 1.767 1.760 1.760 220 -0.01(-0.56%)
Jan 23, 2019 1.820 1.820 1.550 1.770 44,340 +0.21(+13.46%)
Jan 22, 2019 1.870 1.870 1.560 1.560 8,334 -0.29(-15.68%)
Jan 18, 2019 1.850 1.850 1.850 1.850 100 +0.00(+0.00%)
Jan 17, 2019 1.850 1.850 1.850 1.850 201 +0.03(+1.65%)
Jan 16, 2019 1.850 1.850 1.820 1.820 911 -0.02(-1.09%)
Jan 15, 2019 1.840 1.840 1.840 1.840 100 +0.00(+0.01%)
Jan 14, 2019 1.830 1.840 1.830 1.840 450 -0.06(-3.16%)
Jan 11, 2019 1.680 1.900 1.550 1.900 10,400 +0.33(+21.02%)
Jan 10, 2019 1.630 1.630 1.560 1.570 800 -0.09(-5.42%)
Jan 09, 2019 1.660 1.660 1.660 1.660 300 +0.04(+2.47%)
Jan 08, 2019 1.550 1.640 1.550 1.620 650 +0.00(+0.00%)
Jan 07, 2019 1.300 1.620 1.220 1.620 3,360 -0.17(-9.50%)
Jan 04, 2019 1.790 1.790 1.790 1.790 100 +0.37(+26.06%)
Jan 03, 2019 1.420 1.420 1.420 1.420 140 -0.03(-2.07%)
Jan 02, 2019 1.830 1.830 1.450 1.450 610 +0.02(+1.40%)
Dec 31, 2018 1.630 1.630 1.020 1.430 4,400 -0.11(-7.14%)
Dec 28, 2018 1.410 1.540 1.410 1.540 2,900 +0.13(+9.22%)
Dec 27, 2018 1.360 1.410 1.330 1.410 6,320 +0.01(+0.71%)
Dec 26, 2018 1.410 1.410 1.400 1.400 680 +0.00(+0.00%)
Dec 21, 2018 1.400 1.400 1.400 0 -0.06(-4.11%)
Dec 19, 2018 1.460 1.460 1.460 0 -0.12(-7.59%)
Dec 18, 2018 1.580 1.580 1.580 1.580 350 +0.09(+6.04%)
Dec 17, 2018 1.340 1.490 1.310 1.490 3,120 +0.06(+4.20%)
Dec 14, 2018 1.420 1.430 1.420 1.430 900 +0.13(+10.00%)
Dec 13, 2018 1.400 1.420 1.300 1.300 15,800 -0.02(-1.52%)
Dec 12, 2018 1.320 1.320 1.320 1.320 103 -0.08(-5.71%)
Dec 11, 2018 1.400 1.400 1.260 1.400 2,104 +0.05(+3.70%)
Dec 10, 2018 1.219 1.350 1.210 1.350 9,961 +0.06(+4.65%)
Dec 07, 2018 1.120 1.290 1.000 1.290 16,400 +0.28(+27.72%)
Dec 06, 2018 1.150 1.150 1.010 1.010 5,099 -0.19(-15.83%)
Dec 04, 2018 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
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.