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 30, 2015 1.170 1.170 1.170 0 +0.03(+2.63%)
Apr 29, 2015 1.150 1.150 1.140 1.140 4,013 -0.05(-4.20%)
Apr 28, 2015 1.190 1.190 1.190 1.190 2,507 +0.05(+4.38%)
Apr 27, 2015 1.152 1.152 1.140 1.140 319 -0.01(-0.87%)
Apr 24, 2015 1.150 1.150 1.150 1.150 606 -0.05(-4.15%)
Apr 22, 2015 1.200 1.200 1.200 42 +0.02(+2.03%)
Apr 21, 2015 1.190 1.200 1.176 1.176 1,102 -0.00(-0.34%)
Apr 20, 2015 1.180 1.180 1.180 1.180 2,312 -0.06(-4.84%)
Apr 17, 2015 1.240 1.240 1.240 1.240 136 -0.00(-0.01%)
Apr 15, 2015 1.240 1.240 1.240 11 +0.04(+3.34%)
Apr 14, 2015 1.160 1.210 1.160 1.200 4,983 +0.08(+7.14%)
Apr 10, 2015 1.120 1.120 1.120 39 +0.00(+0.22%)
Apr 09, 2015 1.117 1.117 1.117 1.117 324 +0.02(+1.59%)
Apr 08, 2015 1.120 1.120 1.100 1.100 4,362 +0.00(+0.00%)
Apr 07, 2015 1.100 1.100 1.100 1.100 332 -0.06(-5.17%)
Mar 30, 2015 1.160 1.160 1.160 17 -0.05(-3.73%)
Mar 25, 2015 1.205 1.205 1.205 62 -0.02(-2.03%)
Mar 24, 2015 1.250 1.250 1.230 1.230 430 +0.00(+0.00%)
Mar 23, 2015 1.230 1.230 1.230 1.230 1,014 +0.06(+5.58%)
Mar 20, 2015 1.165 1.165 1.165 1.165 783 +0.04(+4.02%)
Mar 18, 2015 1.120 1.120 1.120 108 -0.01(-0.88%)
Mar 17, 2015 1.130 1.130 1.130 1.130 100 -0.00(-0.22%)
Mar 16, 2015 1.133 1.133 1.133 1.133 101 +0.00(+0.22%)
Mar 13, 2015 1.130 1.130 1.130 1.130 48,229 +0.00(+0.00%)
Mar 12, 2015 1.130 1.130 1.130 1.130 24,049 -0.02(-1.99%)
Mar 11, 2015 1.160 1.160 1.150 1.153 713 +0.02(+2.04%)
Mar 10, 2015 1.130 1.130 1.130 1.130 1,801 -0.12(-9.53%)
Mar 09, 2015 1.260 1.260 1.230 1.249 6,180 -0.04(-3.18%)
Mar 05, 2015 1.290 1.290 1.290 64 -0.02(-1.53%)
Mar 03, 2015 1.310 1.310 1.310 33 +0.00(+0.00%)
Feb 26, 2015 1.310 1.310 1.310 115 +0.02(+1.16%)
Feb 23, 2015 1.295 1.295 1.295 0 -0.00(-0.08%)
Feb 18, 2015 1.296 1.296 1.296 2 -0.02(-1.82%)
Feb 17, 2015 1.360 1.360 1.320 1.320 4,242 -0.04(-2.65%)
Feb 13, 2015 1.356 1.356 1.356 0 +0.03(+1.95%)
Feb 12, 2015 1.330 1.330 1.330 1.330 215 +0.03(+2.31%)
Feb 10, 2015 1.300 1.300 1.300 67 -0.04(-3.35%)
Feb 09, 2015 1.330 1.345 1.330 1.345 718 -0.05(-3.93%)
Feb 06, 2015 1.400 1.400 1.400 1.400 119 -0.03(-2.10%)
Feb 05, 2015 1.410 1.430 1.410 1.430 2,658 +0.02(+1.42%)
Feb 04, 2015 1.410 1.410 1.410 1.410 2,542 -0.06(-4.08%)
Feb 03, 2015 1.470 1.470 1.470 1.470 172 +0.01(+0.68%)
Feb 02, 2015 1.460 1.460 1.460 1.460 222 +0.00(+0.00%)
Jan 28, 2015 1.460 1.460 1.460 1.460 545 +0.03(+2.10%)
Jan 27, 2015 1.460 1.460 1.430 1.430 1,515 -0.06(-4.03%)
Jan 22, 2015 1.490 1.490 1.490 64 -0.03(-1.72%)
Jan 16, 2015 1.516 1.516 1.516 136 +0.01(+0.40%)
Jan 15, 2015 1.530 1.530 1.510 1.510 4,009 -0.07(-4.43%)
Jan 07, 2015 1.580 1.580 1.580 0 +0.02(+1.28%)
Jan 06, 2015 1.560 1.560 1.560 1.560 1,667 -0.02(-1.27%)
Dec 31, 2014 1.580 1.580 1.580 21 +0.03(+2.07%)
Dec 30, 2014 1.580 1.580 1.548 1.548 807 -0.03(-1.71%)
Dec 29, 2014 1.650 1.650 1.530 1.575 4,966 -0.11(-6.80%)
Dec 26, 2014 1.730 1.730 1.690 1.690 1,136 -0.08(-4.30%)
Dec 24, 2014 1.766 1.766 1.766 0 +0.10(+5.75%)
Dec 23, 2014 1.490 1.670 1.450 1.670 8,116 +0.39(+30.47%)
Dec 22, 2014 1.270 1.280 1.270 1.280 1,536 +0.00(+0.00%)
Dec 19, 2014 1.200 1.280 1.200 1.280 5,379 +0.05(+4.07%)
Dec 18, 2014 1.230 1.230 1.230 1.230 3,400 -0.05(-3.91%)
Dec 17, 2014 1.320 1.320 1.280 1.280 2,367 -0.03(-2.33%)
Dec 16, 2014 1.310 0 -0.03(-2.20%)
Dec 12, 2014 1.340 1.340 1.340 14 -0.03(-2.19%)
Dec 11, 2014 1.470 1.470 1.330 1.370 62,109 +0.02(+1.48%)
Dec 10, 2014 1.480 1.490 1.350 1.350 7,728 -0.12(-8.04%)
Dec 09, 2014 1.480 1.480 1.468 1.468 1,436 -0.05(-3.42%)
Dec 08, 2014 1.540 1.540 1.510 1.520 3,423 -0.03(-2.25%)
Dec 05, 2014 1.565 1.565 1.555 1.555 1,011 +0.01(+0.39%)
Dec 04, 2014 1.549 1.549 1.549 1.549 169 -0.02(-1.34%)
Dec 03, 2014 1.542 1.570 1.542 1.570 366 +0.01(+0.32%)
Dec 02, 2014 1.590 1.630 1.565 1.565 3,328 -0.02(-0.95%)
Dec 01, 2014 1.690 1.770 1.580 1.580 6,337 -0.23(-12.63%)
Nov 26, 2014 1.808 1.808 1.808 0 +0.01(+0.47%)
Nov 24, 2014 1.800 1.800 1.800 0 -0.00(-0.28%)
Nov 21, 2014 1.802 1.805 1.802 1.805 360 +0.01(+0.84%)
Nov 20, 2014 1.820 1.820 1.790 1.790 10,000 -0.02(-1.10%)
Nov 19, 2014 1.825 1.825 1.810 1.810 7,097 -0.05(-2.69%)
Nov 14, 2014 1.860 1.860 1.860 30 -0.02(-1.06%)
Nov 11, 2014 1.880 1.880 1.880 29 -0.00(-0.01%)
Nov 10, 2014 1.880 1.880 1.880 1.880 1,218 -0.05(-2.59%)
Nov 06, 2014 1.930 1.930 1.930 48 +0.01(+0.52%)
Nov 04, 2014 1.920 1.920 1.920 75 -0.04(-2.04%)
Nov 03, 2014 1.920 2.050 1.920 1.960 2,493 +0.01(+0.51%)
Oct 31, 2014 2.060 2.060 1.950 1.950 4,617 +0.04(+2.09%)
Oct 29, 2014 1.910 1.910 1.910 61 -0.04(-2.05%)
Oct 28, 2014 1.950 1.950 1.950 1.950 470 +0.04(+2.25%)
Oct 27, 2014 1.900 1.970 1.900 1.907 15,604 +0.01(+0.37%)
Oct 24, 2014 1.935 1.935 1.871 1.900 18,837 -0.04(-2.06%)
Oct 23, 2014 1.950 1.950 1.940 1.940 5,153 -0.02(-1.02%)
Oct 21, 2014 1.960 1.960 1.960 4 +0.05(+2.62%)
Oct 17, 2014 1.910 1.910 1.910 1.910 549 -0.08(-4.02%)
Oct 16, 2014 1.990 1.990 703 +0.05(+2.58%)
Oct 14, 2014 1.910 1.940 1.910 1.940 2,142 -0.07(-3.48%)
Oct 13, 2014 2.030 2.030 2.010 201 -0.02(-0.99%)
Oct 10, 2014 2.243 2.243 2.030 2.030 575 -0.22(-9.78%)
Oct 09, 2014 2.171 2.171 2.250 10,582 +0.08(+3.64%)
Oct 08, 2014 2.050 2.171 2.040 2.171 14,804 +0.07(+3.38%)
Oct 07, 2014 2.107 2.107 2.100 2.100 1,079 -0.06(-2.78%)
Oct 06, 2014 2.160 2.160 2.160 2.160 182 -0.07(-3.23%)
Oct 03, 2014 2.197 2.232 2.197 2.232 1,320 +0.02(+0.72%)
Oct 02, 2014 2.150 2.230 2.080 2.216 6,206 +0.19(+9.16%)
Oct 01, 2014 2.030 2.030 2.030 2.030 190 -0.32(-13.62%)
Sep 30, 2014 2.320 2.350 2.320 2.350 1,161 +0.12(+5.38%)
Sep 29, 2014 2.265 2.265 2.230 2.230 958 +0.01(+0.45%)
Sep 26, 2014 2.290 2.290 2.156 2.220 5,602 -0.25(-10.12%)
Sep 25, 2014 2.470 2.470 2.470 2.470 357 -0.02(-0.72%)
Sep 24, 2014 2.488 2.488 2.488 2.488 758 +0.12(+4.98%)
Sep 23, 2014 2.200 2.490 2.200 2.370 17,240 -0.20(-7.84%)
Sep 22, 2014 2.050 2.571 2.050 2.571 7,004 +0.53(+26.05%)
Sep 19, 2014 2.645 2.645 2.040 2.040 11,090 -0.71(-25.82%)
Sep 18, 2014 2.750 2.780 2.590 2.750 1,831 -0.16(-5.58%)
Sep 17, 2014 2.240 2.913 2.240 2.913 63,896 +0.72(+32.99%)
Sep 16, 2014 2.250 2.260 2.190 2.190 8,090 -0.06(-2.67%)
Sep 15, 2014 1.390 2.250 1.390 2.250 57,306 +0.97(+75.78%)
Sep 12, 2014 1.220 1.280 1.220 1.280 25,129 +0.08(+6.67%)
Sep 11, 2014 1.183 1.200 1.180 1.200 4,009 +0.02(+1.69%)
Sep 10, 2014 1.180 1.180 1.163 1.180 9,551 +0.02(+1.64%)
Sep 09, 2014 1.163 1.210 1.160 1.161 15,295 -0.09(-7.12%)
Sep 08, 2014 1.250 1.250 1.250 1.250 121 +0.03(+2.38%)
Sep 05, 2014 1.220 1.221 1.220 1.221 5,707 -0.03(-2.32%)
Sep 04, 2014 1.248 1.250 1.220 1.250 1,102 +0.03(+2.46%)
Sep 02, 2014 1.220 1.220 1.220 35 +0.06(+5.17%)
Aug 29, 2014 1.160 1.160 1.160 0 -0.01(-0.85%)
Aug 27, 2014 1.170 1.170 1.170 36 +0.01(+0.60%)
Aug 25, 2014 1.163 1.163 1.163 0 +0.01(+0.78%)
Aug 22, 2014 1.154 1.154 1.154 1.154 438 +0.03(+3.04%)
Aug 21, 2014 1.120 1.120 1.120 1.120 152 -0.08(-6.63%)
Aug 20, 2014 1.200 1.200 1.200 1.200 401 +0.06(+5.22%)
Aug 19, 2014 1.140 1.140 1.140 1.140 166 +0.00(+0.00%)
Aug 18, 2014 1.140 1.140 1.140 1.140 119 -0.02(-1.72%)
Aug 15, 2014 1.160 1.160 1.160 1.160 1,007 +0.01(+0.87%)
Aug 14, 2014 1.160 1.160 1.150 1.150 10,098 +0.06(+5.50%)
Aug 13, 2014 1.180 1.180 1.090 103 -0.09(-7.63%)
Aug 11, 2014 1.180 1.180 1.180 78 -0.01(-0.84%)
Aug 08, 2014 1.130 1.130 1.130 1.190 19,583 +0.08(+7.21%)
Aug 07, 2014 1.110 1.110 1.110 1.110 488 -0.04(-3.48%)
Aug 06, 2014 1.150 1.150 1.120 1.150 24,032 -0.01(-0.86%)
Aug 05, 2014 1.160 1.160 1.160 1.160 300 +0.02(+1.75%)
Aug 04, 2014 1.160 1.160 1.140 1.140 3,512 -0.02(-1.72%)
Aug 01, 2014 1.160 1.160 1.160 1.160 2,107 +0.00(+0.00%)
Jul 31, 2014 1.160 1.162 1.150 1.160 21,078 +0.00(+0.00%)
Jul 30, 2014 1.160 1.160 1.160 1.160 7,532 +0.00(+0.00%)
Jul 29, 2014 1.160 1.160 1.160 1.160 15,000 +0.01(+0.87%)
Jul 28, 2014 1.160 1.160 1.100 1.150 26,601 +0.00(+0.00%)
Jul 25, 2014 1.150 1.150 1.150 1.150 2,804 +0.01(+0.88%)
Jul 23, 2014 1.150 1.150 1.140 1.140 605 +0.01(+0.88%)
Jul 22, 2014 1.140 1.140 1.130 1.130 10,148 -0.01(-0.88%)
Jul 21, 2014 1.140 1.140 1.100 1.140 10,120 +0.00(+0.00%)
Jul 17, 2014 1.140 1.140 1.140 0 -0.06(-5.00%)
Jul 16, 2014 1.177 1.200 1.130 1.200 28,435 -0.01(-0.54%)
Jul 15, 2014 1.303 1.303 1.120 1.206 648 +0.16(+14.90%)
Jul 14, 2014 0.8975 1.301 0.8975 1.050 28,179 -0.02(-1.78%)
Jul 11, 2014 0.9400 1.110 0.9400 1.069 24,239 +0.12(+12.82%)
Jul 10, 2014 0.9475 0.9475 0.9475 0.9475 1,037 +0.01(+0.80%)
Jul 09, 2014 0.9000 0.9400 0.9000 0.9400 234 +0.02(+2.17%)
Jul 07, 2014 0.9200 0.9200 0.9200 87 +0.00(+0.00%)
Jul 03, 2014 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Jul 02, 2014 0.9000 0.9000 0.9000 0.9000 111 +0.01(+1.58%)
Jul 01, 2014 0.8860 0.8860 0.8860 0.8860 130 +0.02(+1.84%)
Jun 30, 2014 0.8700 0.8700 0.8700 0.8700 2,273 +0.00(+0.00%)
Jun 27, 2014 0.8700 0.9000 0.8700 0.8700 8,522 +0.00(+0.00%)
Jun 26, 2014 0.8700 0.8700 0.8700 0.8700 1,120 -0.03(-3.33%)
Jun 25, 2014 0.8800 0.9000 0.8800 0.9000 13,185 +0.03(+3.45%)
Jun 24, 2014 0.8810 0.8810 0.8700 0.8700 342 +0.00(+0.00%)
Jun 23, 2014 0.8700 0.8700 0.8700 0.8700 524 +0.00(+0.00%)
Jun 20, 2014 0.8620 0.8700 0.8620 0.8700 1,706 -0.03(-3.33%)
Jun 18, 2014 0.9000 0.9000 0.9000 48 +0.03(+3.15%)
Jun 17, 2014 0.8725 0.8725 0.8725 0.8725 200 -0.00(-0.40%)
Jun 16, 2014 0.8760 0.8760 0.8760 0.8760 153 +0.01(+0.92%)
Jun 13, 2014 0.8680 0.8680 0.8680 0.8680 308 +0.01(+0.81%)
Jun 12, 2014 0.8805 0.9000 0.8610 0.8610 6,344 -0.02(-2.69%)
Jun 09, 2014 0.8848 0.8848 0.8848 56 +0.00(+0.55%)
Jun 06, 2014 0.8800 0.8800 0.8800 0.8800 497 -0.01(-1.12%)
Jun 03, 2014 0.8900 0.8900 0.8900 0.8900 49 -0.04(-4.30%)
May 30, 2014 0.9300 0.9300 0.9300 0.9300 1,030 +0.07(+8.14%)
May 29, 2014 0.8800 0.8800 0.8600 0.8600 7,007 -0.01(-1.15%)
May 28, 2014 0.8700 0.8700 0.8700 0.8700 559 +0.00(+0.00%)
May 27, 2014 0.8700 0.9075 0.8700 0.8700 6,501 +0.02(+2.35%)
May 21, 2014 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
May 20, 2014 0.8800 0.8800 0.8800 0.8800 5,004 +0.02(+2.21%)
May 16, 2014 0.8610 0.8610 0.8610 0 -0.01(-1.03%)
May 15, 2014 0.8600 0.8700 0.8600 0.8700 538 +0.01(+1.16%)
May 13, 2014 0.8600 0.8600 0.8600 79 -0.01(-1.38%)
May 12, 2014 0.8720 0.8720 0.8720 0.8720 251 +0.00(+0.23%)
May 09, 2014 0.8700 0.8700 0.8700 0.8700 158 +0.00(+0.00%)
May 08, 2014 0.8900 0.8900 0.8700 0.8700 402 +0.03(+3.11%)
May 06, 2014 0.8438 0.8438 0.8438 0.8438 0 -0.05(-5.19%)
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.