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, 2021 0.6620 0.7445 0.6620 0.7445 200 +0.03(+4.42%)
Apr 28, 2021 0.7130 0.7130 0.7130 0 -0.11(-13.42%)
Apr 20, 2021 0.8235 0.8235 0.8235 0 +0.00(+0.00%)
Apr 16, 2021 0.8235 0.8235 0.8235 0 +0.09(+12.65%)
Apr 14, 2021 0.7310 0.7310 0.7310 0 -0.07(-8.63%)
Apr 13, 2021 0.8000 0.8000 0.8000 18 +0.00(+0.00%)
Apr 09, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 08, 2021 0.8000 0.8000 0.8000 0.8000 2,800 +0.00(+0.00%)
Apr 06, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 01, 2021 0.8000 0.8000 0.8000 0 -0.06(-6.76%)
Mar 30, 2021 0.8580 0.8580 0.8580 0 -0.06(-6.02%)
Mar 29, 2021 0.9130 0.9130 0.9130 0.9130 1,500 +0.11(+14.12%)
Mar 26, 2021 0.8000 0.8000 0.8000 0.8000 300 -0.00(-0.12%)
Mar 18, 2021 0.8010 0.8010 0.8010 0 +0.00(+0.00%)
Mar 17, 2021 0.8010 0.8010 0.8010 0.8010 200 +0.00(+0.13%)
Mar 16, 2021 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Mar 11, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 05, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 03, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 25, 2021 0.8000 0.8000 0.8000 0 -0.04(-5.27%)
Feb 23, 2021 0.8445 0.8445 0.8445 0 -0.16(-15.55%)
Feb 22, 2021 1.000 1.000 1.000 4 +0.00(+0.00%)
Feb 19, 2021 1.000 1.000 1.000 19 +0.00(+0.00%)
Feb 18, 2021 1.000 1.000 1.000 60 +0.00(+0.00%)
Feb 16, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 12, 2021 1.000 1.000 1.000 1.000 400 +0.15(+17.65%)
Feb 09, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 05, 2021 0.8500 0.8500 0.8500 0 -0.11(-11.46%)
Feb 04, 2021 0.9600 0.9600 0.9600 0.9600 3,000 +0.01(+1.05%)
Feb 03, 2021 0.9500 0.9500 0.9500 0.9500 4,000 +0.00(+0.00%)
Feb 02, 2021 0.9500 0.9500 0.9500 0.9500 1,012 +0.06(+6.98%)
Feb 01, 2021 0.8880 0.8880 0.8880 0.8880 4,008 +0.03(+3.26%)
Jan 28, 2021 0.8600 0.8600 0.8600 0 -0.02(-2.16%)
Jan 25, 2021 0.8790 0.8790 0.8790 0 +0.02(+1.97%)
Jan 15, 2021 0.8620 0.8620 0.8620 0 +0.00(+0.00%)
Jan 14, 2021 0.8620 0.8620 0.8620 123 +0.00(+0.00%)
Jan 13, 2021 0.8620 0.8620 0.8620 27 +0.00(+0.00%)
Jan 12, 2021 0.8620 0.8620 0.8620 27 +0.00(+0.00%)
Jan 07, 2021 0.8620 0.8620 0.8620 0 -0.02(-2.05%)
Jan 06, 2021 0.9193 0.9193 0.8800 0.8800 240 -0.01(-1.12%)
Jan 04, 2021 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Dec 31, 2020 0.8800 0.8800 0.8800 130 -0.04(-4.10%)
Dec 30, 2020 0.9176 0.9176 0.9176 130 +0.00(+0.00%)
Dec 29, 2020 0.9176 0.9176 0.9176 0.9176 105 +0.02(+1.96%)
Dec 28, 2020 0.9000 0.9000 0.9000 85 +0.00(+0.00%)
Dec 23, 2020 0.9000 0.9000 0.9000 0 -0.14(-13.46%)
Dec 22, 2020 0.9900 1.040 0.9900 1.040 373 +0.09(+9.47%)
Dec 21, 2020 0.9500 0.9500 0.9500 0.9500 1,681 -0.01(-1.04%)
Dec 18, 2020 0.8830 0.9600 0.8830 0.9600 600 +0.07(+8.47%)
Dec 17, 2020 0.8850 0.8850 0.8850 0.8850 180 +0.03(+2.91%)
Dec 16, 2020 1.000 1.090 0.8100 0.8600 21,317 -0.13(-13.13%)
Dec 15, 2020 0.9900 0.9900 0.9900 0.9900 690 +0.01(+1.02%)
Dec 14, 2020 0.9800 0.9800 0.9800 0.9800 100 +0.20(+25.64%)
Dec 11, 2020 0.7800 0.7800 0.7800 0.7800 800 -0.32(-29.41%)
Dec 10, 2020 1.105 1.105 1.105 1.105 321 +0.05(+5.24%)
Dec 08, 2020 1.050 1.050 1.050 0 +0.27(+34.41%)
Dec 02, 2020 0.7812 0.7812 0.7812 0 -0.21(-21.09%)
Dec 01, 2020 0.9900 0.9900 0.9900 0.9900 1,700 -0.06(-5.71%)
Nov 25, 2020 1.050 1.050 1.050 0 +0.08(+8.25%)
Nov 24, 2020 0.9700 0.9700 0.9700 0.9700 400 +0.06(+6.59%)
Nov 19, 2020 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 12, 2020 0.9100 0.9100 0.9100 0 -0.09(-9.00%)
Nov 11, 2020 1.000 1.000 1.000 85 +0.00(+0.00%)
Nov 10, 2020 1.000 1.000 1.000 1 +0.00(+0.00%)
Nov 09, 2020 1.000 1.000 1.000 50 +0.00(+0.00%)
Nov 05, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 02, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 30, 2020 1.000 1.000 1.000 120 +0.00(+0.00%)
Oct 29, 2020 1.000 1.000 1.000 35 +0.00(+0.00%)
Oct 28, 2020 1.050 1.050 0.9900 1.000 18,200 +0.00(+0.00%)
Oct 26, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 22, 2020 1.000 1.000 1.000 0 -0.01(-0.99%)
Oct 21, 2020 1.020 1.020 1.000 1.010 8,420 +0.02(+2.02%)
Oct 20, 2020 0.9800 0.9900 0.9800 0.9900 80,720 +0.01(+1.02%)
Oct 19, 2020 0.9800 0.9800 0.9800 0.9800 100 +0.00(+0.00%)
Oct 15, 2020 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 13, 2020 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Oct 07, 2020 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 06, 2020 0.9500 0.9900 0.9500 0.9900 2,105 +0.00(+0.00%)
Oct 05, 2020 0.9900 0.9900 0.9900 10 +0.00(+0.00%)
Oct 02, 2020 0.9900 0.9900 0.9900 30 +0.00(+0.00%)
Oct 01, 2020 0.9500 0.9900 0.9500 0.9900 2,125 +0.02(+2.06%)
Sep 30, 2020 0.8900 0.9800 0.8900 0.9700 4,000 -0.02(-2.02%)
Sep 23, 2020 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Sep 22, 2020 0.9900 0.9900 0.9500 0.9500 8,000 -0.04(-4.04%)
Sep 21, 2020 0.9500 0.9900 0.9500 0.9900 4,700 -0.04(-3.88%)
Sep 16, 2020 1.030 1.030 1.030 0 +0.07(+7.29%)
Sep 15, 2020 0.9600 0.9600 0.9600 10 +0.00(+0.00%)
Sep 11, 2020 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Sep 10, 2020 0.9600 0.9600 0.9600 1 +0.00(+0.00%)
Sep 09, 2020 0.9600 0.9600 0.9600 0.9600 200 -0.14(-12.73%)
Sep 08, 2020 1.100 1.100 1.100 1.100 100 +0.05(+4.76%)
Sep 03, 2020 1.050 1.050 1.050 0 +0.05(+5.00%)
Aug 31, 2020 1.000 1.000 1.000 0 -0.08(-7.83%)
Aug 28, 2020 1.085 1.085 1.085 1.085 100 +0.07(+7.43%)
Aug 27, 2020 1.010 1.010 1.010 1.010 851 -0.09(-8.18%)
Aug 25, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 24, 2020 1.100 1.100 1.100 1.100 100 +0.01(+0.92%)
Aug 17, 2020 1.090 1.090 1.090 0 +0.01(+0.93%)
Aug 13, 2020 1.080 1.080 1.080 0 +0.00(+0.00%)
Aug 12, 2020 1.080 1.080 1.080 1.080 100 +0.05(+4.85%)
Aug 05, 2020 1.030 1.030 1.030 0 +0.04(+4.04%)
Aug 04, 2020 1.120 1.120 0.9400 0.9900 405 -0.02(-1.98%)
Aug 03, 2020 1.010 1.010 0.9400 1.010 2,216 +0.09(+9.78%)
Jul 31, 2020 0.9200 0.9200 0.9200 0.9200 200 -0.16(-14.81%)
Jul 30, 2020 0.9800 1.080 0.9800 1.080 1,200 -0.01(-0.92%)
Jul 29, 2020 1.150 1.150 0.9700 1.090 600 +0.11(+11.22%)
Jul 28, 2020 0.9800 0.9800 0.9800 0.9800 100 -0.17(-14.78%)
Jul 24, 2020 1.150 1.150 1.150 0 +0.20(+21.05%)
Jul 23, 2020 1.240 1.240 0.9500 0.9500 1,000 -0.20(-17.39%)
Jul 22, 2020 0.9600 1.150 0.9600 1.150 300 +0.07(+6.48%)
Jul 17, 2020 1.080 1.080 1.080 0 -0.08(-6.90%)
Jul 16, 2020 1.160 1.160 1.160 80 +0.00(+0.00%)
Jul 09, 2020 1.160 1.160 1.160 0 +0.00(+0.00%)
Jul 08, 2020 1.160 1.160 1.160 1.160 100 +0.10(+9.43%)
Jul 07, 2020 0.9700 1.060 0.9700 1.060 400 +0.18(+20.45%)
Jul 06, 2020 1.060 1.190 0.8800 0.8800 1,787 -0.22(-20.00%)
Jul 02, 2020 1.100 1.100 1.100 1.100 100 +0.10(+10.00%)
Jul 01, 2020 1.070 1.070 1.000 1.000 11,300 -0.14(-12.28%)
Jun 30, 2020 1.150 1.150 1.120 1.140 3,930 +0.20(+21.28%)
Jun 29, 2020 0.9400 0.9400 0.9400 0.9400 135 -0.31(-24.80%)
Jun 25, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 24, 2020 1.250 1.250 1.250 1.250 200 +0.05(+4.17%)
Jun 23, 2020 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Jun 22, 2020 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Jun 19, 2020 1.160 1.200 1.160 1.200 300 +0.05(+4.35%)
Jun 18, 2020 1.100 1.150 1.100 1.150 6,280 +0.24(+26.37%)
Jun 16, 2020 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jun 15, 2020 0.9100 0.9100 0.9100 0.9100 1,010 -0.24(-20.87%)
Jun 12, 2020 1.060 1.160 1.060 1.150 700 -0.05(-4.17%)
Jun 11, 2020 1.200 1.200 1.200 1.200 200 +0.19(+18.81%)
Jun 10, 2020 1.010 1.010 1.010 1.010 850 -0.18(-15.13%)
Jun 09, 2020 1.200 1.200 1.030 1.190 1,210 -0.01(-0.83%)
Jun 08, 2020 1.200 1.200 1.200 23 +0.00(+0.00%)
Jun 05, 2020 1.140 1.200 1.020 1.200 6,100 +0.10(+9.09%)
Jun 02, 2020 1.100 1.100 1.100 0 -0.04(-3.51%)
Jun 01, 2020 1.140 1.140 1.140 1.140 160 +0.01(+0.88%)
May 29, 2020 1.030 1.130 1.030 1.130 1,400 +0.01(+0.89%)
May 28, 2020 1.120 1.120 1.120 1.120 100 +0.02(+1.82%)
May 26, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
May 22, 2020 1.100 1.100 1.100 1.100 200 +0.10(+10.00%)
May 21, 2020 0.9700 1.000 0.9700 1.000 5,100 -0.05(-4.76%)
May 20, 2020 1.050 1.050 1.050 1.050 100 +0.10(+10.53%)
May 19, 2020 0.9500 0.9500 0.9500 0.9500 3,100 +0.03(+3.26%)
May 18, 2020 0.9200 0.9700 0.9200 0.9200 11,240 -0.04(-4.17%)
May 15, 2020 0.9500 0.9600 0.9500 0.9600 14,100 -0.04(-4.00%)
May 14, 2020 0.9200 1.000 0.9200 1.000 11,900 -0.13(-11.50%)
May 13, 2020 1.130 1.130 1.130 1.130 100 +0.00(+0.00%)
May 11, 2020 1.130 1.130 1.130 0 +0.05(+4.63%)
May 08, 2020 1.080 1.080 1.080 1.080 1,100 +0.00(+0.00%)
May 07, 2020 1.080 1.080 1.080 1.080 100 +0.04(+3.85%)
May 06, 2020 1.040 1.040 1.040 1.040 2,000 +0.00(+0.00%)
May 05, 2020 0.9200 1.040 0.9200 1.040 5,100 -0.09(-7.96%)
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.