Grupo TMM, S.A.B. (GTMAY)
OTCMKTS
· Delayed Price · Currency is USD
2.000
+0.850 (73.91%)
Feb 21, 2025, 3:00 PM EST
Grupo TMM, S.A.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Feb 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10 |
| Feb 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 13 |
| Feb 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5 |
| Feb 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 160 |
| Feb 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 15 |
| Feb 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 15 |
| Feb 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 73.91% | 40 |
| Jan 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 158 |
| Jan 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 158 |
| Jan 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -32.35% | 1,533 |
| Jan 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 40 |
| Jan 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 19 |
| Jan 16, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 7.94% | 2,138 |
| Jan 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 143 |
| Jan 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 36.96% | 100 |
| Jan 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 20 |
| Jan 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 554 |
| Dec 31, 2024 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | - | 5,757 |
| Dec 30, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 27, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 44 |
| Dec 26, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 24, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 726 |
| Dec 23, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 200 |
| Dec 20, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 500 |
| Dec 19, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 600 |
| Dec 18, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 17, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 631 |
| Dec 16, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Dec 13, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 126 |
| Dec 12, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 11, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 10, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 9, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 6, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 5, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 15.00% | 100 |
| Dec 4, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 3, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 2, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 29, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1 |
| Nov 27, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -15.97% | 1,982 |
| Nov 26, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Nov 25, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Nov 22, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Nov 21, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 14 |
| Nov 20, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 676 |
| Nov 19, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 18, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 15, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 376 |
| Nov 14, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 14 |
| Nov 13, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 12, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 11, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 8, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 7, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 114 |
| Nov 6, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 40 |
| Nov 5, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 1,000 |
| Nov 4, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 1, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 31, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 14 |
| Oct 30, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -15.27% | 1,012 |
| Oct 29, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 28, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 70 |
| Oct 25, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 24, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 19.04% | 237 |
| Oct 23, 2024 | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | 8.49% | 5,625 |
| Oct 22, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 21, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 18 |
| Oct 18, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 19 |
| Oct 17, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 916 |
| Oct 16, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10 |
| Oct 15, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 14, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 11, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 10, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 9, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 8, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -27.08% | 518 |
| Oct 7, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 10.77% | 149 |
| Oct 4, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 3, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 30 |
| Oct 2, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 30.00% | 100 |
| Oct 1, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20 |
| Sep 30, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,020 |
| Sep 27, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 640 |