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 26, 2017 1.396 1.396 1.396 74 -0.10(-6.93%)
Apr 21, 2017 1.500 1.500 1.500 115 +0.09(+6.38%)
Apr 19, 2017 1.410 1.410 1.410 104 -0.04(-3.03%)
Apr 18, 2017 1.454 1.454 1.454 1.454 425 +0.03(+2.39%)
Apr 17, 2017 1.420 1.420 1.420 1.420 155 +0.11(+8.40%)
Apr 13, 2017 1.440 1.440 1.310 1.310 8,736 -0.14(-9.66%)
Apr 12, 2017 1.570 1.570 1.450 1.450 1,189 +0.08(+5.69%)
Apr 11, 2017 1.372 1.372 1.372 1.372 152 +0.03(+2.39%)
Apr 10, 2017 1.400 1.400 1.340 1.340 8,248 -0.07(-4.96%)
Mar 30, 2017 1.410 1.410 1.410 0 -0.01(-0.70%)
Mar 28, 2017 1.420 1.420 1.420 2 +0.12(+9.23%)
Mar 27, 2017 1.300 1.300 1.300 1.300 203 +0.02(+1.56%)
Mar 23, 2017 1.280 1.280 1.280 46 -0.00(-0.31%)
Mar 22, 2017 1.284 1.284 1.284 1.284 240 +0.07(+6.12%)
Mar 21, 2017 1.300 1.300 1.210 1.210 487 -0.15(-11.03%)
Mar 20, 2017 1.300 1.420 1.300 1.360 907 +0.08(+5.92%)
Mar 17, 2017 1.284 1.284 1.284 1.284 267 -0.02(-1.61%)
Mar 14, 2017 1.305 1.305 1.305 5 +0.06(+5.24%)
Mar 13, 2017 1.240 1.240 1.240 1.240 478 +0.00(+0.00%)
Mar 09, 2017 1.240 1.240 1.240 74 -0.04(-2.97%)
Mar 07, 2017 1.278 1.278 1.278 20 +0.04(+3.06%)
Mar 01, 2017 1.240 1.240 1.240 71 +0.00(+0.00%)
Feb 27, 2017 1.240 1.240 1.240 1 -0.00(-0.01%)
Feb 23, 2017 1.240 1.240 1.240 1 +0.05(+4.21%)
Feb 22, 2017 1.340 1.340 1.190 1.190 6,003 -0.03(-2.46%)
Feb 21, 2017 1.224 1.232 1.220 1.220 1,686 -0.04(-3.56%)
Feb 16, 2017 1.265 1.265 1.265 0 +0.03(+2.35%)
Feb 15, 2017 1.272 1.272 1.236 1.236 309 -0.02(-1.90%)
Feb 14, 2017 1.268 1.270 1.260 1.260 11,445 +0.00(+0.00%)
Feb 13, 2017 1.260 1.260 1.260 1.260 1,213 -0.01(-0.80%)
Feb 08, 2017 1.270 1.270 1.270 54 +0.01(+0.80%)
Feb 02, 2017 1.260 1.260 1.260 82 +0.00(+0.00%)
Feb 01, 2017 1.260 1.260 1.260 1.260 778 -0.05(-3.82%)
Jan 31, 2017 1.400 1.400 1.310 1.310 1,058 +0.08(+6.50%)
Jan 25, 2017 1.230 1.230 1.230 1 -0.13(-9.56%)
Jan 23, 2017 1.360 1.360 1.360 26 -0.12(-8.11%)
Jan 10, 2017 1.480 1.480 1.480 4 -0.09(-5.60%)
Jan 09, 2017 1.568 1.568 1.568 1.568 163 +0.19(+13.61%)
Jan 06, 2017 1.460 1.460 1.380 1.380 2,027 -0.02(-1.43%)
Jan 05, 2017 1.400 1.400 1.400 1.400 873 -0.09(-6.04%)
Jan 04, 2017 1.482 1.500 1.474 1.490 2,554 -0.02(-1.19%)
Jan 03, 2017 1.500 1.508 1.500 1.508 2,563 -0.05(-3.33%)
Dec 30, 2016 1.560 1.560 1.560 0 +0.17(+12.23%)
Dec 29, 2016 1.390 1.390 1.390 1.390 261 +0.05(+3.73%)
Dec 27, 2016 1.340 1.340 1.340 126 -0.07(-4.96%)
Dec 23, 2016 1.410 1.410 1.410 0 -0.02(-1.40%)
Dec 22, 2016 1.419 1.430 1.419 1.430 350 +0.02(+1.42%)
Dec 21, 2016 1.410 1.410 1.410 1.410 3,560 +0.00(+0.00%)
Dec 20, 2016 1.550 1.550 1.410 1.410 839 +0.05(+3.68%)
Dec 19, 2016 1.460 1.496 1.360 1.360 7,670 -0.26(-16.05%)
Dec 16, 2016 1.492 1.620 1.492 1.620 413 +0.07(+4.52%)
Dec 15, 2016 1.550 1.550 1.550 1.550 452 +0.02(+1.31%)
Dec 14, 2016 1.540 1.650 1.530 1.530 3,333 -0.05(-3.16%)
Dec 13, 2016 1.650 1.650 1.580 1.580 719 +0.07(+4.64%)
Dec 12, 2016 1.510 1.510 1.510 1.510 1,217 -0.01(-0.40%)
Dec 09, 2016 1.516 1.516 1.516 1.516 224 +0.03(+1.74%)
Dec 08, 2016 1.506 1.506 1.490 1.490 668 -0.01(-0.66%)
Dec 07, 2016 1.510 1.510 1.500 1.500 3,579 +0.01(+0.67%)
Dec 06, 2016 1.490 1.490 1.490 1.490 8,053 +0.00(+0.00%)
Dec 02, 2016 1.490 1.490 1.490 35 -0.12(-7.45%)
Nov 30, 2016 1.610 1.610 1.610 16 +0.04(+2.55%)
Nov 29, 2016 1.490 1.570 1.490 1.570 1,072 -0.08(-4.85%)
Nov 28, 2016 1.540 1.650 1.540 1.650 1,097 +0.08(+5.10%)
Nov 25, 2016 1.570 1.570 1.570 1.570 228 +0.11(+7.53%)
Nov 22, 2016 1.460 1.460 1.460 0 +0.02(+1.39%)
Nov 21, 2016 1.416 1.440 1.416 1.440 407 -0.03(-2.04%)
Nov 18, 2016 1.628 1.628 1.470 1.470 1,300 -0.25(-14.53%)
Nov 16, 2016 1.720 1.720 1.720 75 +0.15(+9.55%)
Nov 11, 2016 1.570 1.570 1.570 0 +0.00(+0.00%)
Nov 10, 2016 1.630 1.630 1.570 1.570 1,529 -0.03(-1.88%)
Nov 09, 2016 1.610 1.614 1.590 1.600 821 -0.16(-9.10%)
Nov 08, 2016 1.880 1.880 1.760 1.760 395 -0.11(-6.13%)
Nov 04, 2016 1.875 1.875 1.875 77 +0.14(+7.76%)
Nov 03, 2016 1.740 1.740 1.740 1.740 244 -0.17(-8.71%)
Oct 21, 2016 1.906 1.906 1.906 80 -0.03(-1.75%)
Oct 19, 2016 1.940 1.940 1.940 156 -0.07(-3.48%)
Oct 17, 2016 2.010 2.010 2.010 89 +0.01(+0.50%)
Oct 10, 2016 2.000 2.000 2.000 101 +0.00(+0.00%)
Oct 06, 2016 2.000 2.000 2.000 67 +0.02(+1.01%)
Oct 05, 2016 1.980 1.980 1.980 1.980 1,098 -0.02(-1.00%)
Oct 04, 2016 1.950 2.000 1.900 2.000 2,742 +0.06(+3.09%)
Oct 03, 2016 1.930 1.940 1.930 1.940 283 -0.01(-0.51%)
Sep 30, 2016 1.950 1.950 1.950 1.950 1 +0.00(+0.00%)
Sep 29, 2016 1.950 1.950 1.950 1.950 1,520 -0.02(-1.02%)
Sep 28, 2016 2.040 2.040 1.970 1.970 4,498 -0.03(-1.50%)
Sep 27, 2016 1.950 2.000 1.920 2.000 6,601 +0.05(+2.56%)
Sep 26, 2016 1.960 1.960 1.950 1.950 3,335 +0.05(+2.63%)
Sep 23, 2016 1.910 1.910 1.900 1.900 2,718 +0.00(+0.00%)
Sep 21, 2016 1.900 1.900 1.900 80 -0.01(-0.52%)
Sep 16, 2016 1.910 1.910 1.910 36 +0.03(+1.60%)
Sep 15, 2016 2.100 2.100 1.880 1.880 10,719 -0.17(-8.29%)
Sep 14, 2016 2.050 2.050 2.020 2.050 1,383 +0.01(+0.49%)
Sep 13, 2016 2.026 2.040 2.026 2.040 10,332 -0.06(-2.86%)
Sep 12, 2016 2.390 2.390 1.950 2.100 18,127 -0.10(-4.55%)
Sep 09, 2016 1.940 2.750 1.940 2.200 78,152 +0.30(+15.79%)
Sep 08, 2016 1.530 2.000 1.530 1.900 75,301 +0.38(+25.00%)
Sep 07, 2016 1.400 1.520 1.400 1.520 5,881 +0.12(+8.57%)
Sep 06, 2016 1.160 1.400 1.160 1.400 37,060 +0.26(+22.81%)
Sep 02, 2016 1.140 1.140 1.140 0 +0.11(+10.68%)
Aug 30, 2016 1.030 1.030 1.030 10 +0.05(+5.10%)
Aug 29, 2016 0.9800 0.9800 0.9800 0.9800 409 -0.03(-2.97%)
Aug 26, 2016 1.000 1.010 1.000 1.010 732 +0.03(+3.06%)
Aug 25, 2016 0.9800 0.9800 0.9800 0.9800 356 -0.04(-3.92%)
Aug 22, 2016 1.020 1.020 1.020 25 +0.04(+4.29%)
Aug 19, 2016 0.9780 0.9780 0.9780 0.9780 469 +0.01(+0.82%)
Aug 18, 2016 0.9700 0.9700 0.9700 0.9700 3,029 -0.01(-1.42%)
Aug 17, 2016 1.050 1.050 0.9840 0.9840 3,911 +0.01(+1.44%)
Aug 16, 2016 0.9700 0.9700 0.9700 0.9700 403 -0.02(-2.41%)
Aug 10, 2016 0.9940 0.9940 0.9940 64 +0.02(+2.47%)
Aug 04, 2016 0.9700 0.9700 0.9700 184 -0.02(-2.02%)
Aug 02, 2016 0.9900 0.9900 0.9900 89 +0.01(+1.02%)
Jul 28, 2016 0.9800 0.9800 0.9800 48 -0.03(-2.97%)
Jul 27, 2016 1.010 1.010 1.010 1.010 404 +0.03(+3.06%)
Jul 26, 2016 1.000 1.050 0.9800 0.9800 3,595 -0.02(-2.00%)
Jul 25, 2016 1.030 1.040 1.000 1.000 7,967 -0.05(-4.58%)
Jul 20, 2016 1.048 1.048 1.048 161 +0.02(+1.75%)
Jul 19, 2016 1.030 1.030 1.030 1.030 139 -0.01(-0.96%)
Jul 18, 2016 1.040 1.040 1.040 1.040 771 +0.00(+0.00%)
Jul 15, 2016 1.040 1.040 1.040 1.040 540 -0.04(-3.70%)
Jul 13, 2016 1.080 1.080 1.080 173 -0.01(-0.92%)
Jul 11, 2016 1.090 1.090 1.090 94 +0.06(+5.83%)
Jul 08, 2016 1.030 1.030 1.030 1.030 136 -0.01(-0.96%)
Jul 01, 2016 1.040 1.040 1.040 187 -0.03(-2.80%)
Jun 27, 2016 1.070 1.070 1.070 33 +0.00(+0.00%)
Jun 20, 2016 1.070 1.070 1.070 27 +0.00(+0.00%)
Jun 15, 2016 1.070 1.070 1.070 132 +0.02(+1.90%)
Jun 09, 2016 1.050 1.050 1.050 48 +0.00(+0.00%)
Jun 08, 2016 1.050 1.050 1.050 1.050 1,320 -0.03(-2.78%)
Jun 07, 2016 1.050 1.080 1.007 1.080 15,202 +0.04(+3.60%)
Jun 06, 2016 1.090 1.090 1.042 1.042 4,702 -0.04(-3.83%)
May 31, 2016 1.084 1.084 1.084 20 -0.01(-0.55%)
May 25, 2016 1.090 1.090 1.090 0 +0.01(+0.93%)
May 23, 2016 1.080 1.080 1.080 40 +0.03(+2.86%)
May 20, 2016 1.050 1.050 1.050 1.050 2,103 -0.01(-0.94%)
May 19, 2016 1.060 1.060 1.060 1.060 2,176 -0.01(-0.93%)
May 17, 2016 1.070 1.070 1.070 131 -0.03(-2.73%)
May 16, 2016 1.100 1.100 1.100 1.100 266 -0.05(-4.35%)
May 12, 2016 1.150 1.150 1.150 21 +0.01(+0.88%)
May 11, 2016 1.140 1.140 1.140 1.140 2,397 +0.05(+4.97%)
May 05, 2016 1.086 1.086 1.086 0 +0.02(+1.50%)
May 04, 2016 1.070 1.070 1.070 1.070 361 -0.04(-3.60%)
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.