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 25, 2016 1.120 1.120 1.120 37 -0.02(-1.75%)
Apr 21, 2016 1.140 1.140 1.140 106 +0.01(+0.88%)
Apr 20, 2016 1.130 1.130 1.130 1.130 3,621 -0.00(-0.18%)
Apr 19, 2016 1.132 1.132 1.132 1.132 1,001 +0.03(+2.91%)
Apr 15, 2016 1.100 1.100 1.100 34 +0.02(+1.48%)
Apr 14, 2016 1.080 1.084 1.080 1.084 1,261 +0.02(+2.26%)
Apr 13, 2016 1.080 1.080 1.020 1.060 1,439 +0.04(+3.92%)
Apr 12, 2016 1.080 1.080 1.020 1.020 2,157 -0.06(-5.56%)
Apr 11, 2016 1.080 1.080 1.080 1.080 2,047 +0.00(+0.00%)
Apr 06, 2016 1.080 1.080 1.080 100 -0.05(-4.42%)
Apr 01, 2016 1.130 1.130 1.130 104 +0.01(+0.89%)
Mar 30, 2016 1.120 1.120 1.120 17 -0.01(-0.88%)
Mar 29, 2016 1.130 1.130 1.130 1.130 193 -0.01(-0.88%)
Mar 18, 2016 1.140 1.140 1.140 80 +0.01(+0.88%)
Mar 17, 2016 1.130 1.130 1.130 1.130 1,652 +0.00(+0.00%)
Mar 16, 2016 1.120 1.130 1.120 1.130 935 +0.02(+1.80%)
Mar 14, 2016 1.110 1.110 1.110 133 -0.03(-2.63%)
Mar 11, 2016 1.139 1.140 1.139 1.140 581 +0.04(+3.64%)
Mar 09, 2016 1.100 1.100 1.100 15 +0.01(+0.92%)
Mar 08, 2016 1.150 1.150 1.090 1.090 5,357 +0.09(+9.00%)
Mar 07, 2016 1.160 1.190 1.000 1.000 10,548 -0.16(-13.79%)
Mar 04, 2016 1.160 1.160 1.160 1.160 1,625 -0.04(-3.33%)
Feb 23, 2016 1.200 1.200 1.200 76 +0.04(+3.45%)
Feb 19, 2016 1.160 1.160 1.160 19 -0.03(-2.52%)
Feb 18, 2016 1.190 1.190 1.180 1.190 8,708 +0.04(+3.48%)
Feb 16, 2016 1.150 1.150 1.150 33 +0.02(+1.77%)
Feb 12, 2016 1.130 1.130 1.130 0 -0.03(-2.59%)
Feb 10, 2016 1.160 1.160 1.160 157 -0.01(-0.85%)
Feb 09, 2016 1.170 1.170 1.170 1.170 610 -0.04(-3.31%)
Feb 05, 2016 1.210 1.210 1.210 0 +0.16(+15.24%)
Jan 29, 2016 1.050 1.050 1.050 37 -0.01(-0.94%)
Jan 28, 2016 1.060 1.060 1.060 1.060 516 +0.01(+0.95%)
Jan 26, 2016 1.050 1.050 1.050 10 -0.01(-0.94%)
Jan 22, 2016 1.060 1.060 1.060 0 -0.01(-0.93%)
Jan 20, 2016 1.070 1.070 1.070 99 -0.01(-0.74%)
Jan 19, 2016 1.078 1.078 1.078 1.078 226 +0.00(+0.19%)
Jan 15, 2016 1.076 1.076 1.076 0 +0.02(+1.51%)
Jan 14, 2016 1.080 1.080 1.060 1.060 10,302 -0.03(-2.75%)
Jan 13, 2016 1.110 1.110 1.088 1.090 2,353 -0.03(-2.68%)
Jan 11, 2016 1.120 1.120 1.120 1 -0.06(-5.08%)
Jan 05, 2016 1.180 1.180 1.180 134 +0.14(+13.46%)
Jan 04, 2016 1.040 1.040 1.040 1.040 120 -0.08(-7.14%)
Dec 31, 2015 1.120 1.120 1.120 0 -0.02(-2.18%)
Dec 30, 2015 1.110 1.145 1.110 1.145 1,548 +0.01(+0.44%)
Dec 29, 2015 1.080 1.210 1.080 1.140 3,729 +0.12(+11.76%)
Dec 28, 2015 1.180 1.180 1.010 1.020 60,883 -0.16(-13.56%)
Dec 23, 2015 1.180 1.180 1.180 0 +0.01(+0.85%)
Dec 22, 2015 1.170 1.170 1.170 1.170 868 -0.03(-2.50%)
Dec 21, 2015 1.170 1.200 1.170 1.200 573 +0.02(+1.69%)
Dec 17, 2015 1.180 1.180 1.180 15 -0.02(-1.67%)
Dec 16, 2015 1.204 1.204 1.200 1.200 6,223 +0.00(+0.00%)
Dec 15, 2015 1.200 1.200 1.200 1.200 501 -0.05(-4.00%)
Dec 14, 2015 1.250 1.250 1.250 1.250 223 +0.04(+3.14%)
Dec 11, 2015 1.212 1.212 1.212 1.212 384 -0.07(-5.31%)
Dec 10, 2015 1.270 1.280 1.270 1.280 815 +0.05(+4.07%)
Dec 07, 2015 1.230 1.230 1.230 119 -0.04(-3.15%)
Dec 04, 2015 1.270 1.270 1.270 1.270 244 -0.05(-3.79%)
Dec 03, 2015 1.300 1.320 1.300 1.320 683 +0.09(+7.32%)
Dec 02, 2015 1.230 1.230 1.230 1.230 3,220 -0.14(-10.22%)
Dec 01, 2015 1.370 1.370 1.370 1.370 157 +0.11(+8.73%)
Nov 30, 2015 1.370 1.370 1.260 1.260 8,068 -0.02(-1.56%)
Nov 25, 2015 1.280 1.280 1.280 115 -0.09(-6.57%)
Nov 24, 2015 1.325 1.370 1.310 1.370 3,825 +0.02(+1.48%)
Nov 23, 2015 1.350 1.350 1.350 1.350 159 +0.14(+11.57%)
Nov 18, 2015 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 16, 2015 1.210 1.210 1.210 57 +0.00(+0.00%)
Nov 13, 2015 1.210 1.210 1.210 1.210 181 -0.01(-0.82%)
Nov 12, 2015 1.360 1.360 1.220 1.220 2,658 +0.02(+1.67%)
Nov 11, 2015 1.190 1.200 1.190 1.200 200 -0.01(-0.83%)
Nov 10, 2015 1.250 1.250 1.210 1.210 2,105 -0.09(-6.92%)
Nov 06, 2015 1.300 1.300 1.300 31 -0.03(-2.26%)
Nov 05, 2015 1.330 1.330 1.330 1.330 915 -0.01(-0.75%)
Nov 04, 2015 1.340 1.340 1.340 1.340 191 +0.00(+0.00%)
Nov 03, 2015 1.340 1.340 1.340 1.340 569 -0.02(-1.47%)
Nov 02, 2015 1.320 1.360 1.320 1.360 1,372 +0.00(+0.00%)
Oct 30, 2015 1.360 1.360 1.360 1.360 11,011 +0.05(+3.82%)
Oct 28, 2015 1.310 1.310 1.310 75 -0.08(-5.76%)
Oct 27, 2015 1.360 1.390 1.360 1.390 2,639 +0.07(+5.30%)
Oct 26, 2015 1.370 1.370 1.320 1.320 642 -0.08(-5.71%)
Oct 22, 2015 1.400 1.400 1.400 58 +0.03(+2.19%)
Oct 20, 2015 1.370 1.370 1.370 42 +0.06(+4.58%)
Oct 19, 2015 1.310 1.310 1.300 1.310 23,005 -0.07(-5.07%)
Oct 16, 2015 1.380 1.380 1.380 1.380 100 +0.00(+0.00%)
Oct 15, 2015 1.360 1.380 1.360 1.380 3,365 +0.04(+2.99%)
Oct 14, 2015 1.300 1.340 1.300 1.340 11,126 +0.06(+4.69%)
Oct 07, 2015 1.280 1.280 1.280 41 -0.02(-1.54%)
Oct 02, 2015 1.300 1.300 1.300 138 +0.10(+8.33%)
Oct 01, 2015 1.200 1.200 1.200 1.200 5,347 -0.01(-0.83%)
Sep 30, 2015 1.180 1.210 1.180 1.210 1,710 -0.02(-1.63%)
Sep 28, 2015 1.230 1.230 1.230 11 -0.04(-3.15%)
Sep 23, 2015 1.270 1.270 1.270 51 +0.03(+2.42%)
Sep 18, 2015 1.240 1.240 1.240 61 -0.06(-4.62%)
Sep 16, 2015 1.300 1.300 1.300 34 -0.08(-5.80%)
Sep 14, 2015 1.380 1.380 1.380 27 -0.01(-0.72%)
Sep 03, 2015 1.390 1.390 1.390 66 -0.00(-0.14%)
Aug 28, 2015 1.392 1.392 1.392 10 -0.03(-1.83%)
Aug 25, 2015 1.418 1.418 1.418 36 +0.04(+2.75%)
Aug 24, 2015 1.380 1.380 1.380 1.380 171 -0.04(-2.82%)
Aug 19, 2015 1.420 1.420 1.420 96 -0.05(-3.40%)
Aug 18, 2015 1.470 1.470 1.470 1.470 146 +0.05(+3.52%)
Aug 13, 2015 1.420 1.420 1.420 2 +0.00(+0.00%)
Aug 11, 2015 1.420 1.420 1.420 5 -0.01(-0.70%)
Aug 10, 2015 1.430 1.430 1.430 1.430 3,562 -0.07(-4.67%)
Aug 07, 2015 1.498 1.500 1.498 1.500 6,071 +0.02(+1.63%)
Aug 06, 2015 1.450 1.490 1.450 1.476 2,325 +0.05(+3.22%)
Aug 05, 2015 1.430 1.430 1.422 1.430 16,113 +0.04(+2.88%)
Aug 04, 2015 1.380 1.390 1.380 1.390 347 +0.02(+1.46%)
Aug 03, 2015 1.370 1.410 1.370 1.370 1,821 +0.02(+1.48%)
Jul 31, 2015 1.350 1.420 1.350 1.350 7,093 +0.02(+1.51%)
Jul 28, 2015 1.330 1.330 1.330 67 -0.00(-0.01%)
Jul 27, 2015 1.310 1.330 1.300 1.330 8,200 +0.03(+1.99%)
Jul 24, 2015 1.304 1.304 1.304 1.304 112 -0.02(-1.21%)
Jul 23, 2015 1.320 1.320 1.320 1.320 135 +0.00(+0.00%)
Jul 22, 2015 1.250 1.320 1.210 1.320 17,414 +0.07(+5.59%)
Jul 21, 2015 1.330 1.330 1.230 1.250 12,676 +0.00(+0.01%)
Jul 17, 2015 1.250 1.250 1.250 0 -0.01(-0.79%)
Jul 15, 2015 1.260 1.260 1.260 65 +0.08(+6.78%)
Jul 14, 2015 1.180 1.180 1.180 1.180 1,630 +0.03(+2.61%)
Jul 10, 2015 1.150 1.150 1.150 48 -0.04(-3.36%)
Jul 09, 2015 1.190 1.190 1.190 1.190 201 +0.03(+2.94%)
Jul 08, 2015 1.150 1.156 1.150 1.156 7,199 +0.01(+0.52%)
Jul 06, 2015 1.150 1.150 1.150 2 +0.00(+0.00%)
Jul 02, 2015 1.150 1.150 1.150 0 -0.03(-2.54%)
Jun 29, 2015 1.180 1.180 1.180 0 +0.00(+0.00%)
Jun 26, 2015 1.180 1.180 1.180 1.180 967 +0.00(+0.00%)
Jun 23, 2015 1.180 1.180 1.180 15 +0.00(+0.00%)
Jun 22, 2015 1.180 1.180 1.180 1.180 143 -0.00(-0.08%)
Jun 18, 2015 1.181 1.181 1.181 57 +0.00(+0.08%)
Jun 16, 2015 1.180 1.180 1.180 61 +0.00(+0.00%)
Jun 15, 2015 1.160 1.180 1.160 1.180 528 +0.00(+0.00%)
Jun 10, 2015 1.180 1.180 1.180 85 +0.04(+3.51%)
Jun 08, 2015 1.140 1.140 1.140 44 -0.01(-0.87%)
Jun 05, 2015 1.150 1.150 1.150 1.150 466 -0.03(-2.54%)
Jun 03, 2015 1.180 1.180 1.180 44 -0.04(-3.28%)
Jun 02, 2015 1.245 1.245 1.200 1.220 7,914 -0.03(-2.28%)
Jun 01, 2015 1.248 1.248 1.248 1.248 471 -0.00(-0.12%)
May 29, 2015 1.250 1.250 1.250 1.250 5,056 +0.03(+2.88%)
May 26, 2015 1.215 1.215 1.215 81 -0.01(-0.74%)
May 22, 2015 1.224 1.224 1.224 0 +0.03(+2.94%)
May 21, 2015 1.189 1.189 1.189 1.189 342 -0.06(-4.88%)
May 20, 2015 1.250 1.250 1.250 1.250 101 +0.05(+4.17%)
May 18, 2015 1.200 1.200 1.200 201 -0.05(-4.00%)
May 15, 2015 1.250 1.250 1.250 1.250 201 +0.05(+4.17%)
May 13, 2015 1.200 1.200 1.200 14 +0.06(+5.26%)
May 12, 2015 1.160 1.170 1.050 1.140 14,199 -0.16(-12.31%)
May 11, 2015 1.208 1.300 1.204 1.300 8,169 +0.07(+5.69%)
May 08, 2015 1.220 1.230 1.220 1.230 11,000 +0.07(+6.03%)
May 07, 2015 1.150 1.160 1.150 1.160 5,001 +0.01(+0.87%)
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.