Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmm Inc (OP: TMMI )

0.0094 -0.0006 (-6.00%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 24, 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 (%)
Feb 29, 2024 0.0100 0.0113 0.0100 0.0113 107,370 +0.00(+13.00%)
Feb 28, 2024 0.0110 0.0110 0.0100 0.0100 1,500 -0.00(-16.67%)
Feb 27, 2024 0.0118 0.0121 0.0114 0.0120 4,500 -0.00(-2.44%)
Feb 26, 2024 0.0118 0.0123 0.0100 0.0123 141,288 -0.00(-8.89%)
Feb 23, 2024 0.0137 0.0137 0.0135 0.0135 162,500 +0.00(+13.45%)
Feb 22, 2024 0.0150 0.0150 0.0100 0.0119 173,323 -0.01(-37.04%)
Feb 16, 2024 0.0189 0 +0.00(+23.53%)
Feb 15, 2024 0.0178 0.0178 0.0125 0.0153 235,540 +0.00(+2.00%)
Feb 14, 2024 0.0185 0.0185 0.0150 0.0150 14,316 -0.01(-25.74%)
Feb 13, 2024 0.0178 0.0220 0.0150 0.0202 923,683 +0.00(+12.22%)
Feb 12, 2024 0.0175 0.0190 0.0170 0.0180 337,662 +0.00(+27.66%)
Feb 09, 2024 0.0160 0.0190 0.0141 0.0141 136,000 -0.00(-17.06%)
Feb 08, 2024 0.0175 0.0175 0.0170 0.0170 60,000 -0.00(-19.43%)
Feb 07, 2024 0.0126 0.0211 0.0126 0.0211 1,245,951 +0.01(+68.80%)
Feb 06, 2024 0.0105 0.0138 0.0105 0.0125 437,565 +0.00(+54.32%)
Feb 05, 2024 0.0082 0.0082 0.0073 0.0081 21,213 -0.00(-22.86%)
Jan 30, 2024 0.0105 0 -0.00(-3.67%)
Jan 29, 2024 0.0078 0.0109 0.0078 0.0109 2,500 +0.00(+9.00%)
Jan 26, 2024 0.0135 0.0135 0.0100 0.0100 169,045 +0.00(+0.00%)
Jan 25, 2024 0.0082 0.0135 0.0080 0.0100 598,500 +0.00(+11.11%)
Jan 24, 2024 0.0055 0.0090 0.0055 0.0090 250,000 +0.00(+47.54%)
Jan 22, 2024 0.0061 0 -0.00(-1.61%)
Jan 19, 2024 0.0055 0.0062 0.0053 0.0062 333,100 -0.00(-13.89%)
Jan 18, 2024 0.0072 0.0072 0.0072 0.0072 30,060 -0.00(-20.00%)
Jan 17, 2024 0.0053 0.0090 0.0053 0.0090 50,444 +0.00(+0.00%)
Jan 16, 2024 0.0090 0.0090 0.0090 0.0090 15,000 +0.00(+23.29%)
Jan 12, 2024 0.0072 0.0073 0.0069 0.0073 6,500 +0.00(+2.82%)
Jan 11, 2024 0.0071 0.0071 0.0071 0.0071 8,500 +0.00(+36.54%)
Jan 10, 2024 0.0075 0.0075 0.0052 0.0052 2,500 -0.00(-27.78%)
Jan 09, 2024 0.0072 0.0090 0.0060 0.0072 45,367 +0.00(+0.00%)
Jan 08, 2024 0.0072 0.0072 0.0072 0.0072 10,000 +0.00(+44.00%)
Jan 05, 2024 0.0060 0.0075 0.0050 0.0050 43,250 -0.00(-33.33%)
Jan 04, 2024 0.0054 0.0090 0.0054 0.0075 70,700 +0.00(+41.51%)
Jan 03, 2024 0.0053 0.0053 0.0053 0.0053 500 -0.00(-18.46%)
Jan 02, 2024 0.0065 0.0065 0.0063 0.0065 93,549 +0.00(+3.17%)
Dec 29, 2023 0.0055 0.0070 0.0055 0.0063 75,516 +0.00(+14.55%)
Dec 28, 2023 0.0060 0.0065 0.0050 0.0055 167,100 -0.00(-6.78%)
Dec 27, 2023 0.0059 0.0059 0.0059 0.0059 5,000 +0.00(+18.00%)
Dec 26, 2023 0.0078 0.0090 0.0050 0.0050 6,221 -0.00(-41.86%)
Dec 22, 2023 0.0055 0.0100 0.0055 0.0086 77,600 +0.00(+56.36%)
Dec 21, 2023 0.0072 0.0125 0.0052 0.0055 13,376,109 -0.00(-15.38%)
Dec 20, 2023 0.0065 0.0065 0.0065 0.0065 50,300 -0.00(-8.45%)
Dec 19, 2023 0.0070 0.0071 0.0055 0.0071 74,028 +0.00(+1.43%)
Dec 18, 2023 0.0067 0.0078 0.0016 0.0070 141,349 +0.00(+11.11%)
Dec 15, 2023 0.0063 0.0063 0.0063 0.0063 4,950 +0.00(+5.00%)
Dec 14, 2023 0.0060 0.0069 0.0060 0.0060 191,800 -0.00(-9.09%)
Dec 13, 2023 0.0094 0.0100 0.0056 0.0066 571,600 -0.00(-25.00%)
Dec 12, 2023 0.0071 0.0088 0.0071 0.0088 57,650 +0.00(+46.67%)
Dec 11, 2023 0.0060 0.0060 0.0060 0.0060 13,000 -0.00(-40.00%)
Dec 08, 2023 0.0070 0.0100 0.0064 0.0100 74,920 +0.00(+42.86%)
Dec 07, 2023 0.0078 0.0078 0.0062 0.0070 145,500 +0.00(+11.11%)
Dec 06, 2023 0.0071 0.0072 0.0063 0.0063 8,630 -0.00(-10.00%)
Dec 05, 2023 0.0080 0.0090 0.0070 0.0070 293,150 -0.00(-37.50%)
Dec 04, 2023 0.0090 0.0112 0.0080 0.0112 50,850 +0.00(+34.94%)
Dec 01, 2023 0.0072 0.0084 0.0063 0.0083 389,530 +0.00(+6.41%)
Nov 30, 2023 0.0090 0.0090 0.0068 0.0078 171,000 -0.00(-2.50%)
Nov 29, 2023 0.0084 0.0084 0.0070 0.0080 335,250 -0.00(-14.89%)
Nov 28, 2023 0.0094 0.0111 0.0094 0.0094 13,000 +0.00(+0.00%)
Nov 27, 2023 0.0079 0.0107 0.0070 0.0094 72,000 -0.00(-8.74%)
Nov 24, 2023 0.0103 0.0103 0.0103 0.0103 500 +0.00(+27.16%)
Nov 22, 2023 0.0072 0.0103 0.0063 0.0081 109,250 -0.00(-1.22%)
Nov 21, 2023 0.0078 0.0090 0.0078 0.0082 47,701 +0.00(+2.50%)
Nov 20, 2023 0.0135 0.0135 0.0065 0.0080 1,839,265 -0.00(-20.00%)
Nov 17, 2023 0.0100 0.0100 0.0100 0.0100 500 -0.00(-25.93%)
Nov 15, 2023 0.0135 0 +0.00(+12.50%)
Nov 14, 2023 0.0120 0.0120 0.0120 0.0120 30,000 -0.00(-6.25%)
Nov 13, 2023 0.0103 0.0128 0.0103 0.0128 2,050 +0.00(+11.30%)
Nov 10, 2023 0.0105 0.0115 0.0105 0.0115 9,500 -0.00(-14.81%)
Nov 09, 2023 0.0135 0.0135 0.0096 0.0135 23,820 +0.00(+28.57%)
Nov 08, 2023 0.0112 0.0112 0.0100 0.0105 210,000 -0.00(-4.55%)
Nov 07, 2023 0.0102 0.0135 0.0102 0.0110 16,900 +0.00(+15.79%)
Nov 06, 2023 0.0095 0.0136 0.0095 0.0095 74,501 -0.00(-19.49%)
Nov 03, 2023 0.0118 0.0118 0.0118 0.0118 3,500 -0.00(-13.24%)
Nov 01, 2023 0.0136 0 -0.00(-2.16%)
Oct 31, 2023 0.0139 0.0139 0.0139 0.0139 1,350 +0.00(+13.93%)
Oct 30, 2023 0.0091 0.0122 0.0091 0.0122 1,500 -0.00(-12.23%)
Oct 27, 2023 0.0108 0.0139 0.0108 0.0139 58,000 +0.00(+11.20%)
Oct 25, 2023 0.0125 0 +0.00(+38.89%)
Oct 24, 2023 0.0090 0.0125 0.0090 0.0090 11,045 -0.00(-35.25%)
Oct 23, 2023 0.0120 0.0139 0.0120 0.0139 91,979 -0.00(-0.71%)
Oct 20, 2023 0.0140 0.0140 0.0120 0.0140 36,000 -0.00(-6.67%)
Oct 18, 2023 0.0150 0 +0.00(+15.38%)
Oct 17, 2023 0.0141 0.0150 0.0130 0.0130 44,124 +0.00(+0.00%)
Oct 13, 2023 0.0130 0 -0.00(-0.76%)
Oct 12, 2023 0.0149 0.0149 0.0110 0.0131 73,363 -0.00(-11.49%)
Oct 11, 2023 0.0170 0.0170 0.0144 0.0148 220,036 -0.00(-11.38%)
Oct 10, 2023 0.0167 0.0167 0.0167 0.0167 10,000 +0.00(+3.73%)
Oct 09, 2023 0.0120 0.0210 0.0120 0.0161 541,013 +0.00(+7.33%)
Oct 06, 2023 0.0052 0.0150 0.0052 0.0150 994,642 +0.00(+50.00%)
Oct 05, 2023 0.0084 0.0100 0.0055 0.0100 172,623 -0.00(-15.97%)
Oct 04, 2023 0.0082 0.0119 0.0082 0.0119 5,975 +0.00(+15.53%)
Oct 03, 2023 0.0100 0.0110 0.0100 0.0103 25,400 +0.00(+0.98%)
Oct 02, 2023 0.0081 0.0110 0.0081 0.0102 17,100 +0.00(+41.67%)
Sep 29, 2023 0.0103 0.0111 0.0072 0.0072 79,206 -0.00(-30.10%)
Sep 28, 2023 0.0103 0.0103 0.0103 0.0103 40,000 -0.00(-14.17%)
Sep 26, 2023 0.0120 0 +0.00(+0.00%)
Sep 25, 2023 0.0060 0.0120 0.0120 0.0120 46,000 +0.00(+0.00%)
Sep 21, 2023 0.0120 15 +0.00(+9.09%)
Sep 20, 2023 0.0110 0.0110 0.0110 0.0110 7,554 +0.00(+0.00%)
Sep 19, 2023 0.0109 0.0128 0.0100 0.0110 28,500 +0.01(+1275.00%)
Sep 18, 2023 0.0104 0.0104 0.0008 0.0008 152,286 -0.01(-92.31%)
Sep 14, 2023 0.0104 0 -0.00(-9.57%)
Sep 13, 2023 0.0115 0.0115 0.0115 0.0115 51,200 +0.00(+0.00%)
Sep 12, 2023 0.0128 0.0128 0.0115 0.0115 35,000 -0.00(-8.73%)
Sep 11, 2023 0.0115 0.0126 0.0115 0.0126 12,202 +0.00(+4.13%)
Sep 08, 2023 0.0126 0.0130 0.0121 0.0121 94,774 -0.00(-3.97%)
Sep 07, 2023 0.0126 0.0126 0.0126 0.0126 32,369 -0.00(-10.00%)
Sep 05, 2023 0.0140 0 +0.00(+0.00%)
Sep 01, 2023 0.0140 0.0140 0.0140 0.0140 100 +0.00(+11.11%)
Aug 31, 2023 0.0134 0.0134 0.0126 0.0126 40,000 -0.00(-11.27%)
Aug 29, 2023 0.0142 0 +0.00(+13.60%)
Aug 24, 2023 0.0125 0 -0.00(-7.41%)
Aug 23, 2023 0.0135 0.0135 0.0135 0.0135 5,500 +0.00(+3.85%)
Aug 22, 2023 0.0130 0.0130 0.0130 0.0130 2,200 -0.00(-3.70%)
Aug 21, 2023 0.0135 0.0135 0.0135 0.0135 10,000 +0.00(+5.47%)
Aug 17, 2023 0.0128 0 +0.00(+5.79%)
Aug 16, 2023 0.0121 0.0161 0.0121 0.0121 4,500 -0.00(-11.68%)
Aug 15, 2023 0.0137 0.0137 0.0137 0.0137 9,700 +0.00(+14.17%)
Aug 14, 2023 0.0141 0.0141 0.0120 0.0120 11,871 -0.00(-25.00%)
Aug 09, 2023 0.0160 0 +0.00(+5.26%)
Aug 08, 2023 0.0152 0.0152 0.0152 0.0152 18,415 -0.00(-7.88%)
Aug 07, 2023 0.0165 0.0165 0.0140 0.0165 6,000 +0.00(+17.86%)
Aug 04, 2023 0.0140 0.0140 0.0140 0.0140 500 -0.00(-25.93%)
Aug 03, 2023 0.0158 0.0189 0.0158 0.0189 29,736 +0.00(+8.62%)
Aug 02, 2023 0.0151 0.0174 0.0151 0.0174 102,265 +0.00(+2.35%)
Aug 01, 2023 0.0180 0.0180 0.0150 0.0170 13,320 -0.00(-15.00%)
Jul 31, 2023 0.0146 0.0200 0.0146 0.0200 238,881 +0.01(+37.93%)
Jul 28, 2023 0.0138 0.0148 0.0114 0.0145 650,523 -0.00(-2.68%)
Jul 26, 2023 0.0149 0 +0.00(+12.03%)
Jul 25, 2023 0.0140 0.0140 0.0133 0.0133 56,570 +0.00(+0.00%)
Jul 24, 2023 0.0131 0.0140 0.0131 0.0133 161,940 -0.00(-5.00%)
Jul 21, 2023 0.0138 0.0140 0.0138 0.0140 308,200 +0.00(+1.45%)
Jul 19, 2023 0.0138 0 -0.00(-1.43%)
Jul 18, 2023 0.0135 0.0140 0.0135 0.0140 166,559 +0.00(+0.00%)
Jul 17, 2023 0.0139 0.0140 0.0135 0.0140 179,769 +0.00(+3.70%)
Jul 14, 2023 0.0135 0.0135 0.0135 0.0135 20,291 +0.00(+3.85%)
Jul 13, 2023 0.0130 0.0130 0.0130 0.0130 200,000 +0.00(+0.00%)
Jul 12, 2023 0.0130 0.0130 0.0130 0.0130 200,000 +0.00(+0.00%)
Jul 11, 2023 0.0130 0.0140 0.0120 0.0130 310,775 +0.00(+17.12%)
Jul 10, 2023 0.0111 0.0111 0.0111 0.0111 4,915 -0.00(-20.71%)
Jul 07, 2023 0.0140 0.0140 0.0140 0.0140 36,600 +0.00(+27.27%)
Jul 06, 2023 0.0145 0.0145 0.0110 0.0110 41,500 +0.00(+1.85%)
Jul 03, 2023 0.0108 0 +0.00(+0.00%)
Jun 30, 2023 0.0140 0.0140 0.0108 0.0108 18,000 +0.00(+0.93%)
Jun 29, 2023 0.0111 0.0140 0.0104 0.0107 113,000 -0.00(-10.08%)
Jun 28, 2023 0.0150 0.0150 0.0119 0.0119 426,660 +0.00(+5.31%)
Jun 27, 2023 0.0130 0.0130 0.0113 0.0113 371,618 -0.00(-24.67%)
Jun 26, 2023 0.0145 0.0156 0.0145 0.0150 189,832 +0.00(+4.90%)
Jun 23, 2023 0.0113 0.0143 0.0111 0.0143 41,127 +0.00(+1.42%)
Jun 22, 2023 0.0143 0.0145 0.0141 0.0141 26,517 +0.00(+0.71%)
Jun 21, 2023 0.0139 0.0145 0.0139 0.0140 71,347 +0.00(+12.00%)
Jun 20, 2023 0.0140 0.0140 0.0111 0.0125 50,400 +0.00(+9.65%)
Jun 16, 2023 0.0136 0.0145 0.0114 0.0114 206,500 -0.00(-15.56%)
Jun 15, 2023 0.0135 0.0135 0.0135 0.0135 14,230 -0.00(-3.57%)
May 05, 2023 0.0140 0 +0.00(+9.37%)
May 04, 2023 0.0128 0.0128 0.0128 0.0128 15,010 +0.00(+0.79%)
May 03, 2023 0.0150 0.0150 0.0127 0.0127 103,000 -0.00(-9.29%)
May 02, 2023 0.0127 0.0153 0.0127 0.0140 35,800 -0.00(-6.67%)
May 01, 2023 0.0155 0.0155 0.0130 0.0150 130,390 -0.00(-6.25%)
Apr 28, 2023 0.0150 0.0160 0.0150 0.0160 61,000 +0.00(+6.67%)
Apr 27, 2023 0.0150 0.0150 0.0150 0.0150 142,001 +0.00(+4.90%)
Apr 26, 2023 0.0158 0.0158 0.0140 0.0143 17,140 -0.00(-1.38%)
Apr 25, 2023 0.0140 0.0145 0.0140 0.0145 86,003 -0.00(-3.33%)
Apr 24, 2023 0.0160 0.0160 0.0150 0.0150 38,787 +0.00(+3.45%)
Apr 21, 2023 0.0145 0.0145 0.0145 0.0145 9,000 -0.00(-9.37%)
Apr 19, 2023 0.0160 0 +0.00(+3.23%)
Apr 18, 2023 0.0159 0.0159 0.0150 0.0155 57,700 -0.00(-4.32%)
Apr 17, 2023 0.0162 0.0162 0.0162 0.0162 10,000 +0.00(+4.52%)
Apr 14, 2023 0.0155 0.0169 0.0140 0.0155 84,500 -0.00(-3.13%)
Apr 13, 2023 0.0165 0.0169 0.0160 0.0160 441,104 +0.00(+4.58%)
Apr 12, 2023 0.0149 0.0153 0.0149 0.0153 176,000 -0.00(-10.53%)
Apr 11, 2023 0.0167 0.0171 0.0151 0.0171 36,007 +0.00(+6.88%)
Apr 10, 2023 0.0146 0.0160 0.0146 0.0160 312,000 +0.00(+6.67%)
Apr 06, 2023 0.0163 0.0163 0.0150 0.0150 12,350 -0.00(-10.18%)
Apr 03, 2023 0.0167 0 -0.00(-2.34%)
Mar 31, 2023 0.0175 0.0175 0.0166 0.0171 27,585 +0.00(+1.79%)
Mar 30, 2023 0.0176 0.0176 0.0168 0.0168 78,000 +0.00(+1.82%)
Mar 29, 2023 0.0176 0.0178 0.0165 0.0165 139,186 +0.00(+0.61%)
Mar 28, 2023 0.0159 0.0164 0.0155 0.0164 39,400 +0.00(+0.61%)
Mar 27, 2023 0.0145 0.0165 0.0145 0.0163 59,642 -0.00(-4.68%)
Mar 24, 2023 0.0160 0.0180 0.0136 0.0171 161,166 -0.00(-6.04%)
Mar 22, 2023 0.0182 0 +0.00(+4.00%)
Mar 21, 2023 0.0180 0.0185 0.0173 0.0175 62,000 +0.00(+1.16%)
Mar 20, 2023 0.0177 0.0180 0.0173 0.0173 164,067 -0.00(-8.47%)
Mar 17, 2023 0.0181 0.0189 0.0181 0.0189 9,000 +0.00(+0.00%)
Mar 16, 2023 0.0171 0.0189 0.0170 0.0189 40,500 +0.00(+11.18%)
Mar 15, 2023 0.0180 0.0180 0.0170 0.0170 160,500 +0.00(+17.24%)
Mar 14, 2023 0.0161 0.0170 0.0145 0.0145 199,001 -0.00(-3.33%)
Mar 13, 2023 0.0160 0.0160 0.0150 0.0150 388,500 -0.00(-11.76%)
Mar 10, 2023 0.0160 0.0197 0.0160 0.0170 463,910 -0.00(-2.86%)
Mar 09, 2023 0.0172 0.0188 0.0172 0.0175 102,477 -0.00(-4.37%)
Mar 08, 2023 0.0186 0.0191 0.0173 0.0183 170,520 +0.00(+6.40%)
Mar 07, 2023 0.0200 0.0200 0.0171 0.0172 149,722 -0.00(-14.00%)
Mar 06, 2023 0.0194 0.0200 0.0194 0.0200 201,515 +0.00(+4.17%)
Mar 03, 2023 0.0190 0.0199 0.0190 0.0192 539,665 +0.00(+0.00%)
Mar 02, 2023 0.0193 0.0200 0.0164 0.0192 521,234 -0.00(-1.03%)
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.