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, 2018 0.9200 0.9200 0.9200 0.9200 1,300 -0.04(-4.16%)
Apr 27, 2018 0.8800 0.9599 0.8800 0.9599 3,220 +0.00(+0.00%)
Apr 26, 2018 0.9419 0.9599 0.9419 0.9599 800 -0.00(-0.01%)
Apr 25, 2018 0.9260 0.9600 0.9260 0.9600 1,003 +0.00(+0.01%)
Apr 24, 2018 0.8400 0.9599 0.8000 0.9599 2,700 -0.00(-0.01%)
Apr 23, 2018 0.9290 0.9600 0.9290 0.9600 1,800 -0.04(-4.00%)
Apr 20, 2018 1.000 1.000 1.000 1.000 1,500 +0.04(+4.17%)
Apr 19, 2018 0.9440 0.9600 0.8800 0.9600 3,200 -0.01(-1.03%)
Apr 18, 2018 0.9520 0.9700 0.8850 0.9700 6,000 +0.07(+7.78%)
Apr 17, 2018 1.000 1.000 0.9000 0.9000 1,300 -0.04(-4.26%)
Apr 16, 2018 0.9100 0.9400 0.8500 0.9400 26,336 -0.12(-11.32%)
Apr 11, 2018 1.060 1.060 1.060 26 +0.09(+9.28%)
Apr 10, 2018 0.9700 0.9700 0.9700 0.9700 2,185 +0.00(+0.00%)
Apr 09, 2018 0.9700 0.9700 0.9700 0.9700 1,045 +0.02(+2.11%)
Apr 06, 2018 0.9500 0.9500 0.9500 0.9500 2,308 +0.01(+1.06%)
Apr 05, 2018 0.9400 0.9400 0.9400 0.9400 300 +0.23(+32.39%)
Apr 04, 2018 0.9300 0.9300 0.7100 0.7100 1,416 -0.14(-16.47%)
Apr 03, 2018 0.7700 0.8600 0.7700 0.8500 6,820 +0.07(+8.97%)
Apr 02, 2018 0.7780 0.7800 0.7320 0.7800 5,044 -0.02(-2.50%)
Mar 29, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 28, 2018 0.7730 0.8000 0.7320 0.8000 65,765 -0.01(-1.23%)
Mar 26, 2018 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Mar 23, 2018 0.8400 0.8400 0.6100 0.7900 15,408 -0.03(-3.66%)
Mar 22, 2018 0.8200 0.8200 0.8200 0.8200 2,102 +0.02(+2.50%)
Mar 21, 2018 0.8000 0.8000 0.8000 0.8000 2,589 +0.00(+0.00%)
Mar 20, 2018 0.8400 0.8400 0.7728 0.8000 4,219 +0.00(+0.00%)
Mar 15, 2018 0.8000 0.8000 0.8000 45 -0.05(-5.88%)
Mar 14, 2018 0.8500 0.8500 0.7200 0.8500 12,242 -0.05(-5.56%)
Mar 13, 2018 0.8500 0.9000 0.7800 0.9000 17,516 +0.06(+7.14%)
Mar 09, 2018 0.8400 0.8400 0.8400 71 +0.04(+5.00%)
Mar 08, 2018 0.7600 0.8000 0.7600 0.8000 6,222 +0.08(+11.11%)
Mar 07, 2018 0.7840 0.8000 0.7200 0.7200 4,248 -0.08(-10.00%)
Mar 01, 2018 0.8000 0.8000 0.8000 8 +0.00(+0.00%)
Feb 28, 2018 0.8000 0.8000 0.8000 0.8000 5,036 +0.00(+0.00%)
Feb 26, 2018 0.8000 0.8000 0.8000 84 -0.05(-5.88%)
Feb 23, 2018 0.8900 0.8900 0.6500 0.8500 2,225 +0.00(+0.00%)
Feb 20, 2018 0.8500 0.8500 0.8500 14 +0.09(+11.84%)
Feb 16, 2018 0.7600 0.7600 0.7600 0 -0.09(-10.59%)
Feb 15, 2018 0.9500 0.9500 0.8020 0.8500 17,818 +0.05(+6.25%)
Feb 14, 2018 0.8000 0.8000 0.7980 0.8000 6,632 +0.02(+2.56%)
Feb 13, 2018 0.7700 0.7800 0.7700 0.7800 4,000 -0.07(-8.24%)
Feb 12, 2018 0.8500 0.8500 0.8240 0.8500 12,041 +0.13(+18.06%)
Feb 09, 2018 0.8680 0.9000 0.7200 0.7200 1,829 -0.10(-12.20%)
Feb 08, 2018 0.7225 0.8300 0.6700 0.8200 50,620 +0.04(+5.13%)
Feb 07, 2018 0.9308 0.9800 0.7800 0.7800 36,414 -0.16(-17.02%)
Feb 02, 2018 0.9400 0.9400 0.9400 42 -0.01(-1.05%)
Jan 30, 2018 0.9500 0.9500 0.9500 5 -0.01(-1.04%)
Jan 29, 2018 1.040 1.040 0.9600 0.9600 398 +0.01(+1.05%)
Jan 26, 2018 1.090 1.090 0.9500 0.9500 1,201 -0.14(-12.84%)
Jan 25, 2018 1.100 1.110 1.090 1.090 966 -0.02(-1.80%)
Jan 19, 2018 1.110 1.110 1.110 7 +0.17(+18.09%)
Jan 17, 2018 0.9400 0.9400 0.9400 77 -0.13(-12.15%)
Jan 16, 2018 1.088 1.088 1.070 1.070 801 -0.08(-6.96%)
Jan 12, 2018 1.150 1.150 1.150 0 +0.05(+4.55%)
Jan 11, 2018 1.100 1.100 1.100 1.100 3,024 +0.02(+1.85%)
Jan 10, 2018 1.050 1.110 1.050 1.080 4,474 +0.08(+8.00%)
Jan 09, 2018 1.280 1.280 1.000 1.000 1,537 +0.08(+8.42%)
Jan 08, 2018 1.090 1.090 0.9223 0.9223 613 -0.03(-2.92%)
Jan 05, 2018 1.000 1.090 0.9500 0.9500 30,041 -0.05(-5.00%)
Jan 04, 2018 1.240 1.240 1.000 1.000 1,223 +0.00(+0.00%)
Jan 03, 2018 1.230 1.230 1.000 1.000 14,908 -0.02(-1.96%)
Jan 02, 2018 1.230 1.230 1.000 1.020 2,822 -0.01(-0.97%)
Dec 29, 2017 1.030 1.030 1.030 0 +0.06(+6.19%)
Dec 28, 2017 1.100 1.100 0.9700 0.9700 3,823 -0.01(-1.02%)
Dec 27, 2017 1.170 1.170 0.9800 0.9800 4,030 +0.01(+1.03%)
Dec 26, 2017 1.030 1.030 0.9700 0.9700 3,531 -0.30(-23.62%)
Dec 22, 2017 1.270 1.270 1.270 1.270 107 +0.26(+25.74%)
Dec 21, 2017 1.090 1.090 1.010 1.010 7,625 -0.09(-8.18%)
Dec 20, 2017 1.120 1.120 1.100 1.100 504 +0.02(+1.85%)
Dec 19, 2017 1.180 1.180 1.060 1.080 6,473 -0.02(-1.82%)
Dec 18, 2017 1.110 1.110 1.100 1.100 1,180 -0.02(-1.79%)
Dec 15, 2017 1.120 1.120 1.120 1.120 1,270 -0.01(-0.88%)
Dec 14, 2017 1.130 1.130 1.130 1.130 244 +0.03(+3.10%)
Dec 13, 2017 1.100 1.100 1.096 1.096 2,381 -0.00(-0.36%)
Dec 12, 2017 1.100 1.110 1.100 1.100 1,109 +0.00(+0.00%)
Dec 11, 2017 1.132 1.132 1.030 1.100 4,040 +0.02(+1.85%)
Dec 08, 2017 1.160 1.160 1.080 1.080 2,200 +0.00(+0.00%)
Dec 07, 2017 1.150 1.150 1.080 1.080 1,263 -0.07(-6.09%)
Dec 06, 2017 1.160 1.160 1.080 1.150 615 -0.03(-2.54%)
Dec 05, 2017 1.190 1.190 1.180 1.180 1,353 +0.06(+5.36%)
Dec 04, 2017 1.120 1.120 1.120 1,348 +0.00(+0.00%)
Dec 01, 2017 1.120 1.120 1.120 1.120 809 -0.02(-1.75%)
Nov 30, 2017 1.160 1.160 1.080 1.140 1,901 -0.02(-1.72%)
Nov 29, 2017 1.200 1.200 1.160 1.160 768 -0.04(-3.33%)
Nov 28, 2017 1.200 1.030 1.200 1.200 3,168 +0.17(+16.50%)
Nov 24, 2017 1.030 1.030 1.030 3 +0.01(+0.98%)
Nov 22, 2017 1.150 1.150 1.020 1.020 7,311 -0.15(-12.67%)
Nov 21, 2017 1.160 1.170 1.110 1.168 3,608 +0.01(+0.69%)
Nov 20, 2017 1.160 1.160 1.160 1.160 603 +0.00(+0.00%)
Nov 17, 2017 1.190 1.190 1.090 1.160 24,577 -0.06(-4.92%)
Nov 16, 2017 1.230 1.230 1.220 1.220 622 -0.09(-6.87%)
Nov 14, 2017 1.310 1.310 1.310 32 +0.04(+3.15%)
Nov 13, 2017 1.270 1.270 1.270 1.270 133 +0.05(+4.10%)
Nov 10, 2017 1.220 1.220 1.220 1.220 235 +0.02(+1.67%)
Nov 08, 2017 1.200 1.200 1.200 52 -0.03(-2.44%)
Nov 07, 2017 1.230 1.230 1.230 1.230 506 -0.01(-0.81%)
Nov 06, 2017 1.240 1.240 1.240 1.240 130 -0.01(-0.80%)
Nov 01, 2017 1.250 1.250 1.250 2 +0.02(+1.63%)
Oct 31, 2017 1.206 1.230 1.206 1.230 869 +0.02(+1.65%)
Oct 26, 2017 1.210 1.210 1.210 102 -0.02(-1.31%)
Oct 25, 2017 1.220 1.226 1.220 1.226 246 -0.04(-3.46%)
Oct 19, 2017 1.270 1.270 1.270 32 +0.06(+4.96%)
Oct 18, 2017 1.270 1.270 1.210 1.210 815 +0.02(+1.68%)
Oct 16, 2017 1.190 1.190 1.190 166 -0.09(-7.03%)
Oct 13, 2017 1.340 1.340 1.280 1.280 1,151 -0.01(-0.78%)
Oct 12, 2017 1.280 1.290 1.280 1.290 2,400 -0.01(-0.77%)
Oct 09, 2017 1.300 1.300 1.300 54 +0.00(+0.00%)
Oct 06, 2017 1.300 1.300 1.300 1.300 1,004 -0.05(-3.70%)
Oct 05, 2017 1.290 1.370 1.290 1.350 50,663 +0.00(+0.00%)
Oct 04, 2017 1.350 1.350 1.350 1.350 645 +0.13(+10.66%)
Oct 02, 2017 1.220 1.220 1.220 56 -0.10(-7.85%)
Sep 29, 2017 1.360 1.360 1.324 1.324 1,440 +0.10(+8.52%)
Sep 28, 2017 1.360 1.360 1.200 1.220 1,001 +0.00(+0.00%)
Sep 26, 2017 1.220 1.220 1.220 18 +0.00(+0.00%)
Sep 25, 2017 1.390 1.390 1.220 1.220 331 -0.16(-11.59%)
Sep 22, 2017 1.400 1.400 1.380 1.380 1,113 -0.02(-1.43%)
Sep 15, 2017 1.400 1.400 1.400 59 +0.05(+3.70%)
Sep 14, 2017 1.390 1.395 1.350 1.350 2,247 -0.12(-8.16%)
Sep 13, 2017 1.470 1.470 1.470 1.470 218 +0.07(+5.00%)
Sep 12, 2017 1.400 1.400 1.400 1.400 225 +0.13(+10.24%)
Sep 11, 2017 1.270 1.270 1.270 1.270 109 -0.08(-5.93%)
Sep 08, 2017 1.400 1.400 1.350 1.350 1,267 +0.00(+0.00%)
Sep 06, 2017 1.350 1.350 1.350 124 -0.01(-0.74%)
Sep 05, 2017 1.360 1.360 1.360 1.360 100 -0.03(-2.16%)
Aug 29, 2017 1.390 1.390 1.390 8 +0.03(+2.21%)
Aug 28, 2017 1.376 1.376 1.360 1.360 1,191 +0.04(+3.03%)
Aug 23, 2017 1.320 1.320 1.320 9 +0.07(+5.60%)
Aug 14, 2017 1.250 1.250 1.250 44 -0.02(-1.57%)
Aug 09, 2017 1.270 1.270 1.270 1 -0.12(-8.63%)
Aug 03, 2017 1.390 1.390 1.390 28 -0.03(-2.11%)
Jul 31, 2017 1.420 1.420 1.420 7 +0.03(+2.16%)
Jul 28, 2017 1.390 1.390 1.390 1.390 655 +0.03(+2.21%)
Jul 27, 2017 1.360 1.360 1.360 1.360 1,091 -0.04(-2.86%)
Jul 26, 2017 1.400 1.400 1.400 1.400 2,218 +0.03(+2.19%)
Jul 19, 2017 1.370 1.370 1.370 126 -0.02(-1.44%)
Jul 18, 2017 1.390 1.390 1.390 1.390 10,148 +0.00(+0.00%)
Jul 17, 2017 1.390 1.390 1.390 1.390 816 +0.00(+0.00%)
Jul 13, 2017 1.390 1.390 1.390 94 -0.01(-0.71%)
Jul 10, 2017 1.400 1.400 1.400 2 -0.01(-0.71%)
Jul 07, 2017 1.410 1.410 1.410 1.410 3,684 -0.05(-3.42%)
Jul 05, 2017 1.460 1.460 1.460 7 -0.04(-2.67%)
Jul 03, 2017 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 30, 2017 1.500 1.500 1.500 0 +0.13(+9.49%)
Jun 29, 2017 1.370 1.370 1.370 1.370 202 +0.05(+3.79%)
Jun 26, 2017 1.320 1.320 1.320 72 -0.04(-2.94%)
Jun 21, 2017 1.360 1.360 1.360 96 -0.01(-0.73%)
Jun 20, 2017 1.370 1.370 1.370 1.370 215 -0.05(-3.52%)
Jun 12, 2017 1.420 1.420 1.420 1 +0.03(+2.16%)
Jun 08, 2017 1.390 1.390 1.390 67 +0.00(+0.00%)
Jun 07, 2017 1.378 1.390 1.378 1.390 4,389 +0.06(+4.51%)
Jun 06, 2017 1.330 1.330 1.330 1.330 8,013 -0.04(-2.92%)
Jun 05, 2017 1.370 1.392 1.370 1.370 7,307 +0.03(+2.24%)
Jun 02, 2017 1.340 1.340 1.340 1.340 188 -0.04(-2.90%)
May 31, 2017 1.380 1.380 1.380 24 +0.03(+2.22%)
May 30, 2017 1.350 1.364 1.350 1.350 1,479 +0.00(+0.00%)
May 26, 2017 1.350 1.350 1.350 1.350 4,152 -0.15(-10.00%)
May 24, 2017 1.500 1.500 1.500 141 +0.09(+6.38%)
May 23, 2017 1.410 1.410 1.410 1.410 201 +0.02(+1.44%)
May 18, 2017 1.390 1.390 1.390 81 -0.15(-9.74%)
May 12, 2017 1.540 1.540 1.540 0 +0.17(+12.41%)
May 10, 2017 1.370 1.370 1.370 0 +0.00(+0.00%)
May 04, 2017 1.370 1.370 1.370 151 +0.03(+2.24%)
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.