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 (%)
Sep 30, 2014 2.320 2.350 2.320 2.350 1,161 +0.12(+5.38%)
Sep 29, 2014 2.265 2.265 2.230 2.230 958 +0.01(+0.45%)
Sep 26, 2014 2.290 2.290 2.156 2.220 5,602 -0.25(-10.12%)
Sep 25, 2014 2.470 2.470 2.470 2.470 357 -0.02(-0.72%)
Sep 24, 2014 2.488 2.488 2.488 2.488 758 +0.12(+4.98%)
Sep 23, 2014 2.200 2.490 2.200 2.370 17,240 -0.20(-7.84%)
Sep 22, 2014 2.050 2.571 2.050 2.571 7,004 +0.53(+26.05%)
Sep 19, 2014 2.645 2.645 2.040 2.040 11,090 -0.71(-25.82%)
Sep 18, 2014 2.750 2.780 2.590 2.750 1,831 -0.16(-5.58%)
Sep 17, 2014 2.240 2.913 2.240 2.913 63,896 +0.72(+32.99%)
Sep 16, 2014 2.250 2.260 2.190 2.190 8,090 -0.06(-2.67%)
Sep 15, 2014 1.390 2.250 1.390 2.250 57,306 +0.97(+75.78%)
Sep 12, 2014 1.220 1.280 1.220 1.280 25,129 +0.08(+6.67%)
Sep 11, 2014 1.183 1.200 1.180 1.200 4,009 +0.02(+1.69%)
Sep 10, 2014 1.180 1.180 1.163 1.180 9,551 +0.02(+1.64%)
Sep 09, 2014 1.163 1.210 1.160 1.161 15,295 -0.09(-7.12%)
Sep 08, 2014 1.250 1.250 1.250 1.250 121 +0.03(+2.38%)
Sep 05, 2014 1.220 1.221 1.220 1.221 5,707 -0.03(-2.32%)
Sep 04, 2014 1.248 1.250 1.220 1.250 1,102 +0.03(+2.46%)
Sep 02, 2014 1.220 1.220 1.220 35 +0.06(+5.17%)
Aug 29, 2014 1.160 1.160 1.160 0 -0.01(-0.85%)
Aug 27, 2014 1.170 1.170 1.170 36 +0.01(+0.60%)
Aug 25, 2014 1.163 1.163 1.163 0 +0.01(+0.78%)
Aug 22, 2014 1.154 1.154 1.154 1.154 438 +0.03(+3.04%)
Aug 21, 2014 1.120 1.120 1.120 1.120 152 -0.08(-6.63%)
Aug 20, 2014 1.200 1.200 1.200 1.200 401 +0.06(+5.22%)
Aug 19, 2014 1.140 1.140 1.140 1.140 166 +0.00(+0.00%)
Aug 18, 2014 1.140 1.140 1.140 1.140 119 -0.02(-1.72%)
Aug 15, 2014 1.160 1.160 1.160 1.160 1,007 +0.01(+0.87%)
Aug 14, 2014 1.160 1.160 1.150 1.150 10,098 +0.06(+5.50%)
Aug 13, 2014 1.180 1.180 1.090 103 -0.09(-7.63%)
Aug 11, 2014 1.180 1.180 1.180 78 -0.01(-0.84%)
Aug 08, 2014 1.130 1.130 1.130 1.190 19,583 +0.08(+7.21%)
Aug 07, 2014 1.110 1.110 1.110 1.110 488 -0.04(-3.48%)
Aug 06, 2014 1.150 1.150 1.120 1.150 24,032 -0.01(-0.86%)
Aug 05, 2014 1.160 1.160 1.160 1.160 300 +0.02(+1.75%)
Aug 04, 2014 1.160 1.160 1.140 1.140 3,512 -0.02(-1.72%)
Aug 01, 2014 1.160 1.160 1.160 1.160 2,107 +0.00(+0.00%)
Jul 31, 2014 1.160 1.162 1.150 1.160 21,078 +0.00(+0.00%)
Jul 30, 2014 1.160 1.160 1.160 1.160 7,532 +0.00(+0.00%)
Jul 29, 2014 1.160 1.160 1.160 1.160 15,000 +0.01(+0.87%)
Jul 28, 2014 1.160 1.160 1.100 1.150 26,601 +0.00(+0.00%)
Jul 25, 2014 1.150 1.150 1.150 1.150 2,804 +0.01(+0.88%)
Jul 23, 2014 1.150 1.150 1.140 1.140 605 +0.01(+0.88%)
Jul 22, 2014 1.140 1.140 1.130 1.130 10,148 -0.01(-0.88%)
Jul 21, 2014 1.140 1.140 1.100 1.140 10,120 +0.00(+0.00%)
Jul 17, 2014 1.140 1.140 1.140 0 -0.06(-5.00%)
Jul 16, 2014 1.177 1.200 1.130 1.200 28,435 -0.01(-0.54%)
Jul 15, 2014 1.303 1.303 1.120 1.206 648 +0.16(+14.90%)
Jul 14, 2014 0.8975 1.301 0.8975 1.050 28,179 -0.02(-1.78%)
Jul 11, 2014 0.9400 1.110 0.9400 1.069 24,239 +0.12(+12.82%)
Jul 10, 2014 0.9475 0.9475 0.9475 0.9475 1,037 +0.01(+0.80%)
Jul 09, 2014 0.9000 0.9400 0.9000 0.9400 234 +0.02(+2.17%)
Jul 07, 2014 0.9200 0.9200 0.9200 87 +0.00(+0.00%)
Jul 03, 2014 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Jul 02, 2014 0.9000 0.9000 0.9000 0.9000 111 +0.01(+1.58%)
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.