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 28, 2018 1.640 1.660 1.640 1.660 800 +0.01(+0.61%)
Sep 27, 2018 1.460 1.650 1.460 1.650 1,200 +0.14(+9.27%)
Sep 26, 2018 1.710 1.710 1.510 1.510 1,910 -0.16(-9.58%)
Sep 25, 2018 1.700 1.710 1.660 1.670 5,200 +0.20(+13.61%)
Sep 24, 2018 1.620 1.620 1.410 1.470 2,300 -0.18(-10.91%)
Sep 21, 2018 1.620 1.650 1.620 1.650 1,700 -0.03(-1.79%)
Sep 20, 2018 1.670 1.680 1.670 1.680 900 +0.02(+1.51%)
Sep 19, 2018 1.660 1.670 1.655 1.655 900 -0.02(-1.49%)
Sep 18, 2018 1.660 1.680 1.600 1.680 8,484 +0.06(+3.70%)
Sep 17, 2018 1.630 1.630 1.598 1.620 2,600 +0.09(+5.88%)
Sep 14, 2018 1.580 1.650 1.530 1.530 12,900 +0.00(+0.00%)
Sep 13, 2018 1.440 1.620 1.440 1.530 2,400 +0.08(+5.52%)
Sep 12, 2018 1.450 1.450 1.440 1.450 1,500 +0.00(+0.00%)
Sep 11, 2018 1.344 1.450 1.344 1.450 1,000 +0.10(+7.41%)
Sep 10, 2018 1.350 1.350 1.350 1.350 240 -0.15(-10.00%)
Sep 07, 2018 1.440 1.500 1.430 1.500 14,000 +0.14(+10.29%)
Sep 06, 2018 1.370 1.370 1.350 1.360 2,100 -0.28(-17.07%)
Sep 05, 2018 1.610 1.640 1.610 1.640 400 +0.12(+7.89%)
Aug 31, 2018 1.520 1.520 1.520 0 +0.00(+0.00%)
Aug 30, 2018 1.520 1.520 1.520 40 +0.00(+0.00%)
Aug 29, 2018 1.520 1.520 1.520 1.520 600 -0.03(-1.94%)
Aug 28, 2018 1.550 1.550 1.550 20 +0.00(+0.00%)
Aug 27, 2018 1.550 1.550 1.550 1.550 360 +0.00(+0.00%)
Aug 24, 2018 1.550 1.550 1.550 1.550 200 -0.04(-2.52%)
Aug 23, 2018 1.590 1.590 1.590 1.590 360 +0.00(+0.00%)
Aug 22, 2018 1.590 1.590 1.590 2 +0.00(+0.00%)
Aug 21, 2018 1.590 1.590 1.590 22 +0.00(+0.00%)
Aug 20, 2018 1.590 1.590 1.590 83 +0.00(+0.00%)
Aug 17, 2018 1.590 1.590 1.590 1.590 300 +0.00(+0.00%)
Aug 16, 2018 1.590 1.590 1.590 1.590 200 +0.00(+0.00%)
Aug 15, 2018 1.590 1.590 1.590 1.590 300 +0.00(+0.00%)
Aug 14, 2018 1.580 1.590 1.580 1.590 641 +0.17(+11.97%)
Aug 13, 2018 1.570 1.570 1.420 1.420 2,228 -0.18(-11.25%)
Aug 10, 2018 1.600 1.600 1.600 1.600 200 +0.05(+3.23%)
Aug 09, 2018 1.570 1.570 1.530 1.550 4,000 -0.03(-1.90%)
Aug 08, 2018 1.550 1.580 1.550 1.580 1,900 +0.03(+1.94%)
Aug 07, 2018 1.550 1.580 1.550 1.550 2,171 +0.01(+0.65%)
Aug 06, 2018 1.530 1.580 1.530 1.540 4,520 +0.04(+2.67%)
Aug 03, 2018 1.420 1.500 1.420 1.500 40,900 +0.02(+1.35%)
Aug 01, 2018 1.480 1.480 1.480 0 +0.04(+2.78%)
Jul 31, 2018 1.370 1.440 1.360 1.440 13,922 +0.06(+4.35%)
Jul 30, 2018 1.310 1.380 1.280 1.380 800 +0.00(+0.00%)
Jul 27, 2018 1.380 1.380 1.380 1.380 200 +0.02(+1.47%)
Jul 26, 2018 1.360 1.360 1.360 1.360 200 +0.03(+2.26%)
Jul 24, 2018 1.330 1.330 1.330 0 -0.03(-2.21%)
Jul 20, 2018 1.360 1.360 1.360 0 +0.06(+4.62%)
Jul 17, 2018 1.300 1.300 1.300 0 +0.08(+6.56%)
Jul 16, 2018 1.246 1.246 1.220 1.220 1,000 +0.07(+6.09%)
Jul 12, 2018 1.150 1.150 1.150 43 -0.03(-2.54%)
Jul 11, 2018 1.230 1.300 1.180 1.180 1,300 -0.19(-13.87%)
Jul 10, 2018 1.340 1.370 1.340 1.370 423 +0.19(+16.10%)
Jul 09, 2018 1.180 1.180 1.180 1.180 1,400 +0.00(+0.00%)
Jul 06, 2018 1.180 1.180 1.180 1.180 200 -0.13(-9.92%)
Jul 03, 2018 1.310 1.310 1.310 0 +0.14(+11.97%)
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.