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, 2020 1.040 1.040 1.040 0 -0.04(-3.70%)
Apr 29, 2020 1.040 1.080 1.040 1.080 1,322 +0.04(+3.85%)
Apr 28, 2020 1.130 1.130 0.9200 1.040 2,600 -0.09(-7.96%)
Apr 24, 2020 1.130 1.130 1.130 0 +0.00(+0.00%)
Apr 21, 2020 1.130 1.130 1.130 0 +0.00(+0.00%)
Apr 20, 2020 1.130 1.130 1.130 1.130 200 +0.00(+0.00%)
Apr 17, 2020 1.130 1.130 1.130 1.130 100 +0.00(+0.00%)
Apr 16, 2020 1.130 1.130 0.9870 1.130 300 +0.00(+0.00%)
Apr 15, 2020 1.130 1.130 1.130 1.130 400 +0.01(+0.89%)
Apr 13, 2020 1.120 1.120 1.120 0 +0.02(+1.82%)
Apr 08, 2020 1.100 1.100 1.100 0 +0.18(+19.40%)
Apr 06, 2020 0.9213 0.9213 0.9213 0 -0.14(-13.08%)
Apr 03, 2020 1.060 1.060 1.060 1.060 200 +0.09(+9.13%)
Apr 02, 2020 1.050 1.050 0.9713 0.9713 2,040 -0.13(-11.70%)
Mar 30, 2020 1.100 1.100 1.100 0 +0.08(+7.84%)
Mar 27, 2020 1.020 1.020 1.020 1.020 100 +0.10(+10.87%)
Mar 25, 2020 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Mar 20, 2020 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Mar 19, 2020 1.090 1.090 0.9300 0.9300 5,803 -0.19(-16.96%)
Mar 18, 2020 1.120 1.120 1.120 1.120 159 +0.00(+0.00%)
Mar 17, 2020 1.121 1.190 1.120 1.120 1,580 -0.03(-2.61%)
Mar 16, 2020 1.160 1.160 1.150 1.150 1,990 -0.09(-7.26%)
Mar 13, 2020 1.240 1.240 1.240 1.240 600 -0.15(-10.79%)
Mar 12, 2020 1.390 1.390 1.390 1.390 290 -0.01(-0.71%)
Mar 11, 2020 1.400 1.400 1.400 1.400 100 +0.05(+3.70%)
Mar 10, 2020 1.350 1.350 1.350 1.350 290 +0.07(+5.47%)
Mar 09, 2020 1.280 1.280 1.280 1.280 170 -0.01(-0.78%)
Mar 06, 2020 1.290 1.300 1.200 1.290 1,300 -0.11(-7.86%)
Mar 05, 2020 1.400 1.400 1.400 1.400 200 +0.00(+0.00%)
Mar 03, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 02, 2020 1.390 1.400 1.390 1.400 19,000 -0.15(-9.68%)
Feb 28, 2020 1.300 1.550 1.300 1.550 3,300 +0.25(+19.23%)
Feb 27, 2020 1.300 1.300 1.300 40 +0.00(+0.00%)
Feb 25, 2020 1.300 1.300 1.300 0 -0.09(-6.47%)
Feb 24, 2020 1.300 1.390 1.300 1.390 200 +0.09(+6.92%)
Feb 19, 2020 1.300 1.300 1.300 0 -0.39(-23.08%)
Feb 18, 2020 1.690 1.690 1.690 1.690 200 +0.05(+3.05%)
Feb 14, 2020 1.540 1.640 1.540 1.640 300 +0.33(+25.67%)
Feb 12, 2020 1.305 1.305 1.305 0 -0.38(-22.32%)
Feb 11, 2020 1.680 1.680 1.680 1.680 202 +0.09(+5.66%)
Feb 07, 2020 1.590 1.590 1.590 0 +0.10(+6.71%)
Feb 06, 2020 1.490 1.490 1.490 1.490 200 +0.09(+6.43%)
Feb 03, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 31, 2020 1.510 1.510 1.400 1.400 300 -0.01(-0.71%)
Jan 30, 2020 1.410 1.410 1.410 1.410 800 -0.19(-11.88%)
Jan 29, 2020 1.600 1.600 1.600 1.600 245 +0.10(+6.67%)
Jan 27, 2020 1.500 1.500 1.500 0 -0.15(-9.09%)
Jan 24, 2020 1.548 1.650 1.548 1.650 300 +0.24(+17.02%)
Jan 23, 2020 1.610 1.690 1.410 1.410 500 -0.20(-12.42%)
Jan 22, 2020 1.610 1.610 1.610 5 +0.00(+0.00%)
Jan 21, 2020 1.500 1.610 1.500 1.610 400 -0.06(-3.74%)
Jan 17, 2020 1.673 1.673 1.673 1.673 400 +0.17(+11.50%)
Jan 16, 2020 1.500 1.500 1.500 1.500 300 -0.01(-0.66%)
Jan 15, 2020 1.320 1.510 1.320 1.510 10,200 -0.29(-16.11%)
Jan 13, 2020 1.800 1.800 1.800 0 +0.13(+7.78%)
Jan 10, 2020 1.350 1.670 1.350 1.670 4,900 +0.28(+20.14%)
Jan 09, 2020 1.390 1.390 1.390 1.390 201 -0.01(-0.72%)
Jan 08, 2020 1.450 1.450 1.400 1.400 3,350 -0.05(-3.44%)
Jan 07, 2020 1.370 1.450 1.370 1.450 9,100 +0.10(+7.41%)
Jan 06, 2020 1.350 1.350 1.350 1.350 100 -0.20(-12.90%)
Jan 03, 2020 1.550 1.550 1.550 1.550 100 +0.09(+6.16%)
Dec 31, 2019 1.460 1.460 1.460 0 +0.14(+10.61%)
Dec 30, 2019 1.380 1.390 1.320 1.320 11,600 -0.14(-9.59%)
Dec 27, 2019 1.460 1.460 1.460 1.460 100 +0.00(+0.00%)
Dec 26, 2019 1.460 1.460 1.460 1.460 300 +0.09(+6.56%)
Dec 23, 2019 1.370 1.370 1.370 0 -0.19(-12.17%)
Dec 20, 2019 1.560 1.560 1.560 87 +0.00(+0.00%)
Dec 19, 2019 1.560 1.560 1.560 1.560 100 +0.10(+6.85%)
Dec 17, 2019 1.460 1.460 1.460 0 -0.18(-10.98%)
Dec 13, 2019 1.640 1.640 1.640 0 +0.10(+6.49%)
Dec 12, 2019 1.370 1.540 1.370 1.540 2,220 +0.17(+12.41%)
Dec 11, 2019 1.370 1.460 1.370 1.370 560 -0.09(-6.16%)
Dec 10, 2019 1.424 1.460 1.370 1.460 2,220 -0.12(-7.59%)
Dec 09, 2019 1.580 1.580 1.580 1.580 160 +0.08(+5.33%)
Dec 06, 2019 1.410 1.500 1.380 1.500 1,700 +0.02(+1.35%)
Dec 05, 2019 1.390 1.480 1.360 1.480 3,700 -0.02(-1.33%)
Nov 26, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 20, 2019 1.500 1.500 1.500 0 -0.06(-3.85%)
Nov 19, 2019 1.560 1.560 1.560 4 +0.00(+0.00%)
Nov 18, 2019 1.560 1.560 1.560 10 +0.00(+0.00%)
Nov 15, 2019 1.560 1.560 1.460 1.560 700 -0.06(-3.70%)
Nov 14, 2019 1.620 1.620 1.620 1.620 200 +0.01(+0.62%)
Nov 13, 2019 1.610 1.610 1.610 1.610 350 -0.09(-5.29%)
Nov 12, 2019 1.700 1.700 1.700 1.700 1,000 +0.08(+5.26%)
Nov 11, 2019 1.630 1.630 1.615 1.615 320 +0.00(+0.31%)
Nov 07, 2019 1.610 1.610 1.610 0 +0.01(+0.63%)
Nov 05, 2019 1.600 1.600 1.600 0 +0.01(+0.63%)
Nov 04, 2019 1.580 1.590 1.580 1.590 400 +0.04(+2.58%)
Nov 01, 2019 1.590 1.590 1.550 1.550 800 -0.04(-2.52%)
Oct 31, 2019 1.510 1.600 1.430 1.590 1,650 +0.22(+16.06%)
Oct 30, 2019 1.610 1.610 1.320 1.370 4,840 -0.34(-19.88%)
Oct 29, 2019 1.710 1.710 1.710 24 +0.00(+0.00%)
Oct 28, 2019 1.710 1.710 1.710 1.710 217 +0.04(+2.40%)
Oct 25, 2019 1.670 1.670 1.670 85 +0.00(+0.00%)
Oct 24, 2019 1.670 1.670 1.670 1.670 163 +0.28(+20.14%)
Oct 15, 2019 1.390 1.390 1.390 0 -0.24(-14.72%)
Oct 11, 2019 1.630 1.630 1.630 0 -0.07(-4.12%)
Oct 08, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 04, 2019 1.700 1.700 1.700 0 +0.08(+4.94%)
Oct 03, 2019 1.626 1.626 1.620 1.620 370 -0.08(-4.71%)
Sep 30, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Sep 27, 2019 1.700 1.700 1.700 1.700 200 +0.01(+0.59%)
Sep 25, 2019 1.690 1.690 1.690 0 +0.00(+0.00%)
Sep 23, 2019 1.690 1.690 1.690 0 +0.02(+1.20%)
Sep 18, 2019 1.670 1.670 1.670 0 +0.02(+1.21%)
Sep 17, 2019 1.690 1.690 1.430 1.650 1,008 +0.00(+0.00%)
Sep 13, 2019 1.650 1.650 1.650 0 -0.02(-1.20%)
Sep 11, 2019 1.670 1.670 1.670 0 +0.02(+1.21%)
Sep 10, 2019 1.550 1.650 1.550 1.650 500 +0.04(+2.48%)
Sep 09, 2019 1.610 1.610 1.610 1.610 220 +0.16(+11.03%)
Sep 06, 2019 1.560 1.560 1.450 1.450 600 -0.13(-8.23%)
Sep 04, 2019 1.580 1.580 1.580 0 -0.00(-0.16%)
Sep 03, 2019 1.540 1.583 1.480 1.583 13,590 +0.03(+2.10%)
Aug 27, 2019 1.550 1.550 1.550 0 +0.01(+0.65%)
Aug 22, 2019 1.540 1.540 1.540 0 -0.01(-0.65%)
Aug 21, 2019 1.420 1.550 1.420 1.550 751 -0.09(-5.49%)
Aug 20, 2019 1.530 1.640 1.530 1.640 1,590 +0.01(+0.61%)
Aug 19, 2019 1.570 1.630 1.510 1.630 3,725 -0.05(-2.98%)
Aug 15, 2019 1.680 1.680 1.680 0 +0.24(+16.67%)
Aug 14, 2019 1.400 1.490 1.400 1.440 30,318 -0.23(-13.77%)
Aug 12, 2019 1.670 1.670 1.670 0 +0.00(+0.00%)
Aug 09, 2019 1.490 1.670 1.490 1.670 1,100 +0.00(+0.00%)
Aug 08, 2019 1.670 1.670 1.640 1.670 501 +0.06(+3.73%)
Aug 06, 2019 1.610 1.610 1.610 0 -0.09(-5.29%)
Aug 01, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 31, 2019 1.700 1.700 1.700 40 +0.00(+0.00%)
Jul 30, 2019 1.540 1.700 1.540 1.700 1,430 +0.00(+0.00%)
Jul 29, 2019 1.700 1.700 1.700 40 +0.00(+0.00%)
Jul 26, 2019 1.700 1.700 1.700 1.700 100 +0.07(+4.29%)
Jul 25, 2019 1.500 1.630 1.500 1.630 10,200 -0.08(-4.68%)
Jul 23, 2019 1.710 1.710 1.710 0 +0.17(+11.04%)
Jul 22, 2019 1.610 1.690 1.480 1.540 6,254 -0.18(-10.47%)
Jul 19, 2019 1.720 1.720 1.720 1.720 200 +0.01(+0.58%)
Jul 18, 2019 1.580 1.710 1.580 1.710 2,948 -0.02(-1.16%)
Jul 16, 2019 1.730 1.730 1.730 0 +0.00(+0.00%)
Jul 15, 2019 1.730 1.730 1.730 1.730 300 +0.10(+6.13%)
Jul 12, 2019 1.630 1.630 1.630 1.630 100 -0.12(-6.85%)
Jul 11, 2019 1.730 1.750 1.730 1.750 2,683 +0.00(+0.00%)
Jul 10, 2019 1.750 1.750 1.750 10 +0.00(+0.00%)
Jul 09, 2019 1.750 1.750 1.750 26 +0.00(+0.00%)
Jul 03, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 01, 2019 1.750 1.750 1.750 0 +0.02(+1.16%)
Jun 27, 2019 1.730 1.730 1.730 0 +0.00(+0.00%)
Jun 26, 2019 1.730 1.730 1.730 1.730 200 -0.01(-0.57%)
Jun 21, 2019 1.740 1.740 1.740 0 +0.04(+2.35%)
Jun 20, 2019 1.644 1.700 1.630 1.700 1,500 -0.04(-2.30%)
Jun 14, 2019 1.740 1.740 1.740 0 -0.02(-1.14%)
Jun 11, 2019 1.760 1.760 1.760 0 -0.02(-1.12%)
Jun 10, 2019 1.615 1.780 1.615 1.780 1,000 +0.10(+5.95%)
Jun 07, 2019 1.581 1.680 1.581 1.680 600 -0.03(-1.75%)
Jun 06, 2019 1.580 1.710 1.580 1.710 840 +0.01(+0.59%)
Jun 05, 2019 1.700 1.700 1.700 1.700 120 +0.01(+0.59%)
May 31, 2019 1.690 1.690 1.690 0 +0.00(+0.00%)
May 30, 2019 1.690 1.690 1.690 1.690 200 +0.06(+3.68%)
May 28, 2019 1.630 1.630 1.630 0 -0.04(-2.40%)
May 23, 2019 1.670 1.670 1.670 0 +0.04(+2.45%)
May 22, 2019 1.630 1.630 1.630 4 +0.00(+0.00%)
May 21, 2019 1.630 1.630 1.630 1.630 100 -0.10(-5.86%)
May 17, 2019 1.732 1.732 1.732 0 +0.00(+0.00%)
May 16, 2019 1.732 1.732 1.732 60 +0.00(+0.00%)
May 15, 2019 1.732 1.732 1.732 1.732 3,188 +0.10(+6.23%)
May 14, 2019 1.610 1.630 1.570 1.630 8,927 -0.11(-6.32%)
May 13, 2019 1.740 1.740 1.740 10 +0.00(+0.00%)
May 10, 2019 1.740 1.740 1.740 60 +0.00(+0.00%)
May 09, 2019 1.750 1.760 1.600 1.740 1,660 +0.00(+0.00%)
May 08, 2019 1.740 1.740 1.740 1.740 2,060 +0.17(+10.83%)
May 07, 2019 1.580 1.580 1.560 1.570 640 -0.06(-3.68%)
May 06, 2019 1.630 1.630 1.630 1.630 100 -0.10(-5.64%)
May 03, 2019 1.728 1.728 1.728 1.728 200 -0.06(-3.49%)
May 02, 2019 1.790 1.790 1.790 1.790 1,000 +0.03(+1.70%)
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.