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

Tmm Inc (OP: TMMI )

0.0095 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 21, 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 (%)
Mar 28, 2013 0.1500 0.1550 0.1410 0.1550 114,958 +0.01(+3.33%)
Mar 27, 2013 0.1500 0.1600 0.1500 0.1500 90,396 -0.01(-6.25%)
Mar 26, 2013 0.1650 0.1650 0.1550 0.1600 83,450 +0.01(+3.23%)
Mar 25, 2013 0.1550 0.1700 0.1100 0.1550 169,550 -0.01(-3.13%)
Mar 22, 2013 0.1650 0.1700 0.1500 0.1600 75,500 -0.01(-5.88%)
Mar 21, 2013 0.1700 0.1700 0.1550 0.1700 79,700 +0.00(+0.00%)
Mar 20, 2013 0.1670 0.1750 0.1580 0.1700 93,023 -0.00(-2.86%)
Mar 19, 2013 0.1700 0.1750 0.1670 0.1750 69,200 +0.01(+5.42%)
Mar 18, 2013 0.1650 0.1660 0.1650 0.1660 18,000 -0.00(-2.35%)
Mar 15, 2013 0.1750 0.1790 0.1700 0.1700 293,098 -0.01(-5.56%)
Mar 14, 2013 0.1561 0.1800 0.1561 0.1800 100,200 +0.02(+12.50%)
Mar 13, 2013 0.1550 0.1600 0.1550 0.1600 34,900 +0.00(+0.00%)
Mar 12, 2013 0.1524 0.1650 0.1524 0.1600 202,800 +0.01(+5.96%)
Mar 11, 2013 0.1670 0.1670 0.1510 0.1510 407,175 -0.02(-9.04%)
Mar 08, 2013 0.1660 0.1660 0.1660 0.1660 8,300 +0.00(+1.22%)
Mar 07, 2013 0.1650 0.1660 0.1640 0.1640 75,000 -0.00(-0.61%)
Mar 06, 2013 0.1660 0.1660 0.1650 0.1650 44,700 +0.01(+3.13%)
Mar 05, 2013 0.1550 0.1675 0.1550 0.1600 212,802 +0.00(+0.00%)
Mar 04, 2013 0.1700 0.1700 0.1550 0.1600 70,150 -0.01(-5.88%)
Mar 01, 2013 0.1600 0.1700 0.1600 0.1700 25,000 +0.00(+1.19%)
Feb 28, 2013 0.1700 0.1720 0.1680 0.1680 89,623 -0.00(-1.18%)
Feb 27, 2013 0.1770 0.1800 0.1700 0.1700 139,782 -0.00(-2.86%)
Feb 26, 2013 0.1800 0.1800 0.1610 0.1750 172,900 -0.01(-2.78%)
Feb 25, 2013 0.1830 0.1900 0.1700 0.1800 504,500 +0.00(+0.56%)
Feb 22, 2013 0.1755 0.1790 0.1755 0.1790 173,135 +0.00(+2.29%)
Feb 21, 2013 0.1780 0.1790 0.1700 0.1750 176,970 -0.00(-2.72%)
Feb 20, 2013 0.1710 0.1799 0.1710 0.1799 105,000 +0.01(+5.20%)
Feb 19, 2013 0.1820 0.1840 0.1700 0.1710 152,175 -0.01(-6.04%)
Feb 15, 2013 0.1820 0.1900 0.1820 0.1820 49,350 +0.00(+1.11%)
Feb 14, 2013 0.1860 0.1900 0.1700 0.1800 31,500 -0.01(-5.26%)
Feb 13, 2013 0.1900 0.1900 0.1850 0.1900 107,450 +0.01(+2.70%)
Feb 12, 2013 0.1880 0.1880 0.1840 0.1850 89,300 +0.00(+1.65%)
Feb 11, 2013 0.1880 0.1880 0.1820 0.1820 45,500 -0.01(-3.19%)
Feb 08, 2013 0.1850 0.1880 0.1850 0.1880 9,300 +0.00(+1.62%)
Feb 07, 2013 0.1820 0.1880 0.1820 0.1850 51,008 -0.00(-1.60%)
Feb 06, 2013 0.1900 0.1900 0.1820 0.1880 200,569 -0.01(-5.05%)
Feb 04, 2013 0.1900 0.1995 0.1840 0.1980 281,525 -0.00(-1.00%)
Feb 01, 2013 0.2000 0.2100 0.1900 0.2000 138,227 +0.00(+0.00%)
Jan 31, 2013 0.2100 0.2100 0.2000 0.2000 76,494 -0.01(-4.76%)
Jan 30, 2013 0.2000 0.2100 0.1910 0.2100 76,830 +0.01(+5.00%)
Jan 29, 2013 0.2010 0.2090 0.1910 0.2000 442,804 -0.01(-4.31%)
Jan 28, 2013 0.2200 0.2200 0.1950 0.2090 503,338 -0.01(-5.00%)
Jan 25, 2013 0.2100 0.2300 0.2050 0.2200 218,525 +0.00(+0.00%)
Jan 24, 2013 0.1910 0.2200 0.1910 0.2200 70,428 +0.00(+0.00%)
Jan 23, 2013 0.2100 0.2200 0.2000 0.2200 118,838 +0.01(+4.76%)
Jan 22, 2013 0.2250 0.2450 0.2001 0.2100 199,219 -0.01(-4.55%)
Jan 18, 2013 0.1860 0.2200 0.1860 0.2200 346,300 +0.03(+15.79%)
Jan 17, 2013 0.1850 0.1900 0.1810 0.1900 63,373 +0.01(+2.70%)
Jan 16, 2013 0.1850 0.1900 0.1800 0.1850 153,690 -0.00(-2.58%)
Jan 15, 2013 0.1900 0.1900 0.1850 0.1899 71,980 -0.01(-2.62%)
Jan 14, 2013 0.1950 0.1950 0.1950 0.1950 30,600 +0.00(+0.00%)
Jan 12, 2013 0.1850 0.1950 0.1750 0.1950 148,950 +0.00(+0.00%)
Jan 11, 2013 0.1850 0.1950 0.1750 0.1950 148,950 +0.01(+5.41%)
Jan 10, 2013 0.1900 0.1950 0.1700 0.1850 220,100 +0.00(+0.54%)
Jan 09, 2013 0.1804 0.1900 0.1804 0.1840 33,300 +0.00(+2.05%)
Jan 08, 2013 0.1802 0.1803 0.1802 0.1803 13,000 +0.00(+0.06%)
Jan 07, 2013 0.1759 0.1900 0.1759 0.1802 83,270 +0.01(+2.85%)
Jan 04, 2013 0.1800 0.1800 0.1720 0.1752 182,658 -0.00(-2.67%)
Jan 03, 2013 0.1890 0.1890 0.1710 0.1800 134,816 -0.01(-4.76%)
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.