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 (%)
Apr 29, 2013 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Apr 26, 2013 0.8400 0.8400 0.8400 0.8400 1,000 +0.03(+3.70%)
Apr 25, 2013 0.8129 0.8300 0.8100 0.8100 8,100 -0.03(-3.57%)
Apr 23, 2013 0.8400 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Apr 22, 2013 0.8500 0.8500 0.8500 0.8500 200 -0.05(-5.56%)
Apr 17, 2013 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Apr 16, 2013 0.8600 0.8600 0.8600 0.8600 1,500 +0.01(+1.18%)
Apr 15, 2013 0.9700 0.9700 0.8500 0.8500 4,783 -0.12(-12.37%)
Apr 12, 2013 0.9700 0.9700 0.9700 0.9700 6,011 +0.00(+0.00%)
Apr 11, 2013 0.9760 0.9760 0.9700 0.9700 286 -0.01(-1.02%)
Apr 10, 2013 1.020 1.020 0.9800 0.9800 4,000 +0.02(+2.08%)
Apr 04, 2013 0.9600 0.9600 0.9600 0 -0.03(-3.03%)
Apr 03, 2013 1.000 1.000 0.9900 0.9900 8,079 -0.01(-1.00%)
Apr 02, 2013 1.000 1.000 1.000 1.000 1,000 -0.03(-2.91%)
Mar 28, 2013 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 27, 2013 1.030 1.030 1.030 1.030 411 +0.02(+1.98%)
Mar 26, 2013 1.000 1.010 1.000 1.010 1,271 +0.01(+1.20%)
Mar 25, 2013 1.020 1.020 0.9800 0.9980 539 -0.02(-2.16%)
Mar 21, 2013 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 20, 2013 1.010 1.045 1.010 1.020 387 -0.03(-2.86%)
Mar 18, 2013 1.050 1.050 1.050 0 +0.01(+0.96%)
Mar 15, 2013 1.040 1.040 1.040 1.040 300 -0.03(-2.80%)
Mar 13, 2013 1.070 1.070 1.070 0 +0.00(+0.00%)
Mar 12, 2013 1.090 1.090 1.070 1.070 222 +0.04(+3.88%)
Mar 11, 2013 0.9800 1.100 0.9800 1.030 2,913 +0.03(+3.00%)
Mar 08, 2013 1.000 1.000 1.000 1.000 5,377 +0.00(+0.00%)
Mar 07, 2013 1.000 1.000 1.000 1.000 22,500 -0.01(-0.99%)
Mar 06, 2013 1.050 1.050 1.010 1.010 1,644 -0.01(-0.98%)
Mar 05, 2013 1.020 1.050 1.020 1.020 8,640 +0.01(+0.99%)
Mar 04, 2013 1.040 1.040 1.010 1.010 18,340 +0.00(+0.00%)
Mar 01, 2013 1.010 1.010 1.010 1.010 440 -0.01(-0.98%)
Feb 28, 2013 1.000 1.020 1.000 1.020 7,100 +0.02(+2.00%)
Feb 27, 2013 1.000 1.000 1.000 1.000 1,060 -0.01(-0.99%)
Feb 25, 2013 1.010 1.010 1.010 1.010 0 -0.01(-0.98%)
Feb 22, 2013 1.010 1.020 1.010 1.020 1,700 +0.02(+2.00%)
Feb 21, 2013 1.000 1.000 0.9650 1.000 67,946 -0.05(-4.76%)
Feb 20, 2013 1.000 1.050 1.000 1.050 3,705 +0.05(+5.00%)
Feb 19, 2013 1.006 1.006 1.000 1.000 800 -0.01(-0.79%)
Feb 15, 2013 1.000 1.010 1.000 1.008 7,100 +0.01(+0.80%)
Feb 14, 2013 0.9800 1.000 0.9800 1.000 12,000 -0.01(-0.99%)
Feb 13, 2013 1.000 1.010 1.000 1.010 16,400 +0.01(+1.00%)
Feb 12, 2013 1.000 1.050 1.000 1.000 45,121 -0.01(-0.99%)
Feb 11, 2013 1.010 1.010 1.010 1.010 1,800 +0.00(+0.00%)
Feb 08, 2013 1.010 1.010 1.010 1.010 500 +0.01(+1.00%)
Feb 07, 2013 1.000 1.000 1.000 1.000 820 -0.00(-0.50%)
Feb 06, 2013 1.005 1.005 1.005 1.005 14,000 +0.05(+5.79%)
Feb 04, 2013 1.000 1.000 0.9500 0.9500 876 -0.05(-5.00%)
Feb 01, 2013 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
Jan 31, 2013 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jan 29, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 28, 2013 1.000 1.000 1.000 1.000 9,000 +0.00(+0.00%)
Jan 25, 2013 0.9300 1.000 0.9300 1.000 31,900 +0.02(+2.04%)
Jan 24, 2013 0.9800 0.9800 0.9500 0.9800 43,300 -0.04(-3.92%)
Jan 23, 2013 1.000 1.040 0.9950 1.020 1,880 +0.04(+4.08%)
Jan 22, 2013 0.9050 0.9800 0.9050 0.9800 5,046 +0.05(+5.38%)
Jan 17, 2013 0.9300 0.9300 0.9300 0 -0.01(-0.67%)
Jan 16, 2013 0.9200 0.9363 0.9200 0.9363 2,400 -0.01(-1.44%)
Jan 15, 2013 0.9500 0.9500 0.9480 0.9500 18,052 +0.00(+0.00%)
Jan 14, 2013 0.9500 0.9500 0.9500 0.9500 323 +0.00(+0.00%)
Jan 12, 2013 0.9110 0.9500 0.9110 0.9500 15,310 +0.00(+0.00%)
Jan 11, 2013 0.9110 0.9500 0.9110 0.9500 15,310 +0.01(+1.06%)
Jan 10, 2013 0.9750 1.060 0.9297 0.9400 57,388 -0.06(-6.00%)
Jan 09, 2013 0.9500 1.000 0.9500 1.000 11,809 +0.01(+1.11%)
Jan 08, 2013 0.9890 0.9890 0.9890 0.9890 5,000 -0.00(-0.10%)
Jan 07, 2013 0.9900 0.9900 0.9900 0.9900 1,000 +0.05(+4.76%)
Jan 04, 2013 0.9800 0.9800 0.9250 0.9450 2,200 -0.04(-3.57%)
Jan 03, 2013 0.9450 0.9800 0.9450 0.9800 16,244 +0.00(+0.00%)
Dec 31, 2012 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Dec 28, 2012 0.9000 0.9700 0.9000 0.9700 14,564 +0.04(+4.30%)
Dec 27, 2012 0.9000 0.9300 0.9000 0.9300 5,510 +0.03(+3.33%)
Dec 26, 2012 0.9048 0.9050 0.9000 0.9000 23,328 -0.02(-2.17%)
Dec 24, 2012 0.9000 0.9200 0.9000 0.9200 10,316 +0.02(+2.22%)
Dec 21, 2012 0.9000 0.9150 0.8850 0.9000 28,000 +0.00(+0.00%)
Dec 20, 2012 0.8600 0.9000 0.8600 0.9000 3,180 +0.06(+7.14%)
Dec 19, 2012 0.8400 0.8400 0.8400 0.8400 150 -0.02(-1.75%)
Dec 18, 2012 0.8400 0.8550 0.8400 0.8550 23,356 +0.02(+1.79%)
Dec 17, 2012 0.8290 0.8400 0.8290 0.8400 6,284 +0.00(+0.00%)
Dec 14, 2012 0.8300 0.8400 0.8200 0.8400 37,200 +0.02(+1.88%)
Dec 13, 2012 0.8170 0.8350 0.8164 0.8245 31,530 -0.03(-3.00%)
Dec 12, 2012 0.8120 0.8500 0.8120 0.8500 14,800 +0.02(+2.29%)
Dec 11, 2012 0.8450 0.8730 0.8300 0.8310 5,510 +0.03(+3.23%)
Dec 10, 2012 0.7880 0.8300 0.7880 0.8050 23,280 +0.04(+4.55%)
Dec 07, 2012 0.8120 0.8120 0.7700 0.7700 2,239 -0.04(-5.17%)
Dec 06, 2012 0.8120 0.8120 0.8120 0.8120 200 +0.01(+0.87%)
Dec 05, 2012 0.8050 0.8050 0.8050 0.8050 1,000 +0.01(+1.00%)
Dec 04, 2012 0.8000 0.8100 0.7970 0.7970 6,400 +0.01(+0.89%)
Nov 29, 2012 0.7900 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Nov 28, 2012 0.7750 0.8100 0.7600 0.8100 7,740 +0.03(+3.85%)
Nov 27, 2012 0.7650 0.7800 0.7650 0.7800 7,990 +0.02(+1.96%)
Nov 26, 2012 0.7850 0.7900 0.7650 0.7650 4,670 -0.02(-2.55%)
Nov 24, 2012 0.7850 0.7850 0.7850 0.7850 416 +0.00(+0.00%)
Nov 23, 2012 0.7850 0.7850 0.7850 0.7850 416 -0.05(-5.99%)
Nov 21, 2012 0.8700 0.8700 0.8350 0.8350 4,650 -0.05(-5.11%)
Nov 20, 2012 0.8850 0.9400 0.8750 0.8800 21,110 -0.06(-5.88%)
Nov 19, 2012 0.9350 0.9350 0.9350 0.9350 1,000 +0.02(+1.63%)
Nov 16, 2012 0.9200 0.9200 0.8650 0.9200 9,271 +0.03(+3.37%)
Nov 15, 2012 0.8400 0.8900 0.8400 0.8900 1,300 +0.00(+0.00%)
Nov 14, 2012 0.8300 0.8900 0.8300 0.8900 8,890 +0.03(+3.49%)
Nov 12, 2012 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Nov 09, 2012 0.8200 0.9000 0.8200 0.8600 33,078 -0.02(-2.27%)
Nov 08, 2012 0.8600 0.8800 0.8200 0.8800 8,800 +0.05(+6.02%)
Nov 07, 2012 0.8300 0.8300 0.8300 0.8300 3,108 +0.00(+0.00%)
Nov 06, 2012 0.8100 0.8300 0.8090 0.8300 18,000 +0.02(+3.11%)
Nov 05, 2012 0.8400 0.8500 0.8050 0.8050 20,246 -0.01(-1.83%)
Nov 02, 2012 0.8200 0.8200 0.8200 0.8200 6,800 -0.01(-1.20%)
Nov 01, 2012 0.8100 0.8300 0.8100 0.8300 200 +0.01(+1.22%)
Oct 31, 2012 0.8000 0.8300 0.7800 0.8200 25,617 +0.12(+17.14%)
Oct 26, 2012 0.7000 0.7000 0.7000 0 -0.15(-17.65%)
Oct 25, 2012 0.8700 0.8700 0.8300 0.8500 41,892 -0.02(-2.30%)
Oct 24, 2012 0.8800 0.9000 0.8600 0.8700 6,822 -0.01(-1.14%)
Oct 23, 2012 0.9100 0.9100 0.8800 0.8800 40,297 +0.02(+2.33%)
Oct 19, 2012 0.9100 0.9220 0.8600 0.8600 633 -0.08(-8.51%)
Oct 18, 2012 0.9100 0.9400 0.9100 0.9400 5,200 +0.04(+4.44%)
Oct 17, 2012 0.9200 0.9200 0.9000 0.9000 116,600 -0.07(-7.22%)
Oct 16, 2012 0.9700 0.9700 0.9700 0.9700 304 +0.06(+6.59%)
Oct 15, 2012 0.8900 0.9700 0.8900 0.9100 81,850 -0.06(-6.19%)
Oct 12, 2012 0.9800 0.9800 0.9700 0.9700 1,344 -0.01(-1.02%)
Oct 11, 2012 0.9800 0.9800 0.8800 0.9800 2,891 +0.10(+11.36%)
Oct 10, 2012 0.8800 0.8800 0.8800 0.8800 100 -0.16(-15.38%)
Oct 09, 2012 0.8800 1.040 0.8800 1.040 7,700 +0.14(+15.56%)
Oct 06, 2012 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 05, 2012 0.9200 0.9700 0.9000 0.9000 100,895 -0.04(-4.26%)
Oct 04, 2012 0.9200 0.9400 0.9200 0.9400 50,000 -0.11(-10.48%)
Oct 03, 2012 0.9600 1.100 0.9600 1.050 2,829 +0.15(+16.67%)
Oct 02, 2012 0.9000 0.9000 0.9000 0.9000 1,320 -0.05(-5.26%)
Oct 01, 2012 0.9500 0.9500 0.9500 0.9500 500 -0.01(-0.63%)
Sep 28, 2012 0.9560 0.9560 0.9560 0.9560 1,000 -0.00(-0.42%)
Sep 27, 2012 0.9600 0.9600 0.9300 0.9600 22,081 +0.00(+0.00%)
Sep 26, 2012 0.9300 0.9600 0.9300 0.9600 3,840 +0.00(+0.00%)
Sep 25, 2012 0.9300 0.9600 0.9300 0.9600 28,268 +0.00(+0.00%)
Sep 24, 2012 0.9600 0.9600 0.9500 0.9600 3,786 +0.00(+0.00%)
Sep 21, 2012 0.9600 0.9600 0.9000 0.9600 52,948 +0.03(+3.23%)
Sep 20, 2012 0.9600 0.9600 0.9300 0.9300 41,797 -0.03(-3.12%)
Sep 19, 2012 0.9100 0.9600 0.9100 0.9600 48,190 +0.00(+0.00%)
Sep 18, 2012 0.9600 0.9600 0.9600 0.9600 85,607 +0.00(+0.00%)
Sep 17, 2012 1.130 1.130 0.9600 0.9600 11,665 -0.08(-7.69%)
Sep 14, 2012 1.020 1.040 1.020 1.040 3,580 +0.03(+2.97%)
Sep 13, 2012 1.020 1.040 0.9500 1.010 14,493 -0.02(-1.94%)
Sep 12, 2012 1.000 1.030 0.9600 1.030 12,178 +0.03(+3.00%)
Sep 11, 2012 0.9600 1.020 0.9600 1.000 13,457 +0.02(+2.04%)
Sep 10, 2012 1.100 1.130 0.9800 0.9800 20,856 -0.14(-12.50%)
Sep 07, 2012 1.038 1.160 1.038 1.120 18,600 +0.05(+4.67%)
Sep 06, 2012 1.040 1.070 1.000 1.070 5,660 +0.06(+5.94%)
Sep 05, 2012 1.010 1.010 0.9700 1.010 6,275 -0.02(-1.94%)
Sep 04, 2012 1.010 1.030 0.9700 1.030 5,450 +0.02(+1.98%)
Aug 31, 2012 0.9700 1.010 0.8800 1.010 15,309 +0.05(+5.21%)
Aug 30, 2012 0.8800 0.9600 0.8600 0.9600 8,250 +0.01(+1.05%)
Aug 29, 2012 0.9100 0.9600 0.9100 0.9500 6,350 -0.05(-5.00%)
Aug 27, 2012 1.000 1.000 0.9050 1.000 2,750 +0.00(+0.15%)
Aug 24, 2012 0.9800 1.030 0.9100 0.9985 23,526 -0.09(-8.39%)
Aug 23, 2012 1.010 1.090 0.9700 1.090 13,447 +0.09(+9.00%)
Aug 22, 2012 0.9300 1.000 0.9150 1.000 19,000 +0.04(+4.17%)
Aug 21, 2012 0.9200 0.9600 0.9200 0.9600 25,294 +0.06(+6.67%)
Aug 20, 2012 0.9100 0.9800 0.9000 0.9000 13,918 -0.08(-8.16%)
Aug 17, 2012 0.9400 0.9800 0.9300 0.9800 5,100 +0.02(+2.08%)
Aug 16, 2012 0.9500 0.9600 0.9100 0.9600 8,600 +0.01(+1.05%)
Aug 15, 2012 0.9100 0.9700 0.9100 0.9500 5,560 +0.01(+1.06%)
Aug 14, 2012 1.070 1.070 0.9200 0.9400 104,725 -0.13(-12.15%)
Aug 13, 2012 1.020 1.070 1.020 1.070 4,786 +0.05(+4.90%)
Aug 11, 2012 1.030 1.050 1.020 1.020 12,629 +0.00(+0.00%)
Aug 10, 2012 1.030 1.050 1.020 1.020 12,629 -0.03(-2.86%)
Aug 09, 2012 1.060 1.090 1.050 1.050 12,799 +0.00(+0.00%)
Aug 08, 2012 1.030 1.100 1.030 1.050 21,800 -0.01(-0.94%)
Aug 07, 2012 1.060 1.100 1.040 1.060 5,100 -0.06(-5.36%)
Aug 06, 2012 1.020 1.120 1.020 1.120 5,000 +0.10(+9.80%)
Aug 03, 2012 1.060 1.070 1.020 1.020 12,660 -0.04(-3.77%)
Aug 02, 2012 1.100 1.120 1.060 1.060 11,803 -0.06(-5.36%)
Aug 01, 2012 1.100 1.120 1.080 1.120 8,690 -0.03(-2.61%)
Jul 31, 2012 1.080 1.150 1.080 1.150 5,100 +0.01(+0.88%)
Jul 30, 2012 1.040 1.140 1.040 1.140 5,500 +0.08(+7.55%)
Jul 27, 2012 1.050 1.150 1.030 1.060 13,827 +0.03(+2.91%)
Jul 26, 2012 1.100 1.168 1.030 1.030 41,466 -0.11(-9.33%)
Jul 25, 2012 1.150 1.150 1.136 1.136 3,800 -0.01(-1.22%)
Jul 24, 2012 1.200 1.200 1.150 1.150 3,446 +0.01(+0.88%)
Jul 23, 2012 1.140 1.370 1.140 1.140 3,305 -0.24(-17.39%)
Jul 20, 2012 1.200 1.380 1.140 1.380 8,200 +0.03(+2.22%)
Jul 19, 2012 1.160 1.350 1.160 1.350 10,603 +0.19(+16.38%)
Jul 18, 2012 1.450 1.450 1.160 1.160 15,926 -0.14(-10.77%)
Jul 17, 2012 1.366 1.366 1.250 1.300 10,717 -0.06(-4.41%)
Jul 16, 2012 1.320 1.390 1.310 1.360 5,800 +0.01(+0.74%)
Jul 14, 2012 1.390 1.390 1.320 1.350 6,600 +0.00(+0.00%)
Jul 13, 2012 1.390 1.390 1.320 1.350 6,600 -0.04(-2.88%)
Jul 12, 2012 1.340 1.390 1.340 1.390 7,650 +0.02(+1.46%)
Jul 11, 2012 1.370 1.400 1.370 1.370 23,179 +0.00(+0.00%)
Jul 10, 2012 1.380 1.380 1.370 1.370 5,021 +0.01(+0.74%)
Jul 09, 2012 1.340 1.360 1.340 1.360 12,370 +0.02(+1.49%)
Jul 06, 2012 1.350 1.350 1.340 1.340 5,000 -0.04(-2.90%)
Jul 05, 2012 1.340 1.390 1.340 1.380 9,199 +0.05(+3.76%)
Jul 03, 2012 1.340 1.340 1.330 1.330 10,019 -0.12(-8.28%)
Jul 02, 2012 1.440 1.450 1.340 1.450 5,684 +0.13(+9.85%)
Jun 29, 2012 1.350 1.440 1.320 1.320 8,800 +0.02(+1.54%)
Jun 28, 2012 1.350 1.350 1.300 1.300 6,100 -0.05(-3.70%)
Jun 27, 2012 1.440 1.440 1.350 1.350 4,216 +0.00(+0.00%)
Jun 26, 2012 1.350 1.350 1.350 1.350 6,838 -0.05(-3.57%)
Jun 22, 2012 1.400 1.400 1.400 0 +0.05(+3.70%)
Jun 21, 2012 1.220 1.350 1.220 1.350 6,830 -0.05(-3.57%)
Jun 20, 2012 1.220 1.400 1.200 1.400 10,000 +0.15(+12.00%)
Jun 19, 2012 1.460 1.460 1.230 1.250 2,490 +0.05(+4.17%)
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.