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

Full Truck Alliance Ltd ADR (NY: YMM )

8.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 31, 2022 7.228 7.262 6.473 6.541 4,386,164 -0.86(-11.66%)
Mar 30, 2022 7.414 7.797 6.988 7.404 5,659,559 -0.15(-1.95%)
Mar 29, 2022 7.277 7.851 7.208 7.552 6,430,415 +0.54(+7.69%)
Mar 28, 2022 7.316 7.659 6.806 7.012 4,538,996 -0.25(-3.38%)
Mar 25, 2022 7.355 7.503 6.865 7.257 7,453,601 -0.31(-4.15%)
Mar 24, 2022 7.365 7.650 7.110 7.571 5,807,264 -0.08(-1.03%)
Mar 23, 2022 6.679 8.032 6.576 7.650 12,297,826 +0.85(+12.55%)
Mar 22, 2022 6.414 6.806 6.257 6.796 9,872,212 +0.62(+10.00%)
Mar 21, 2022 6.453 6.777 6.130 6.179 12,823,807 -0.66(-9.61%)
Mar 18, 2022 5.884 7.522 5.727 6.836 47,635,032 +1.12(+19.55%)
Mar 17, 2022 6.198 6.551 5.708 5.718 14,737,525 -0.94(-14.14%)
Mar 16, 2022 7.287 7.297 6.179 6.659 37,390,396 +1.76(+35.80%)
Mar 15, 2022 4.492 5.374 4.472 4.904 15,577,234 +0.34(+7.53%)
Mar 14, 2022 4.560 5.237 4.041 4.560 22,230,872 -0.52(-10.23%)
Mar 11, 2022 7.061 7.061 5.021 5.080 21,295,242 -1.78(-26.00%)
Mar 10, 2022 7.091 6.865 9,432,717 -0.73(-9.56%)
Mar 09, 2022 7.826 8.101 7.360 7.591 7,723,878 -0.03(-0.39%)
Mar 08, 2022 7.659 7.767 7.297 7.620 6,188,170 +0.06(+0.78%)
Mar 07, 2022 8.287 8.473 7.532 7.561 5,474,444 -0.84(-10.04%)
Mar 04, 2022 7.973 8.473 7.895 8.405 7,345,748 +0.31(+3.88%)
Mar 03, 2022 8.513 8.591 7.968 8.091 6,966,931 -0.50(-5.82%)
Mar 02, 2022 8.375 8.743 7.674 8.591 6,762,499 +0.25(+2.94%)
Mar 01, 2022 8.974 9.287 8.022 8.346 6,222,351 -0.70(-7.70%)
Feb 28, 2022 8.856 9.091 8.699 9.042 9,982,908 +0.05(+0.55%)
Feb 25, 2022 9.248 9.032 8.728 8.993 4,038,135 -0.32(-3.47%)
Feb 24, 2022 7.954 9.317 7.954 9.317 3,919,451 +0.76(+8.82%)
Feb 23, 2022 8.934 9.150 8.522 8.562 3,449,828 -0.27(-3.11%)
Feb 22, 2022 8.434 9.013 8.429 8.836 5,301,181 +0.48(+5.75%)
Feb 18, 2022 8.356 0 -1.07(-11.34%)
Feb 17, 2022 9.405 9.964 9.278 9.425 3,957,165 -0.09(-0.93%)
Feb 16, 2022 9.601 9.739 9.430 9.513 3,838,961 -0.16(-1.62%)
Feb 15, 2022 8.581 9.690 8.434 9.670 5,221,088 +1.32(+15.86%)
Feb 14, 2022 8.258 8.473 7.905 8.346 4,783,632 -0.13(-1.50%)
Feb 11, 2022 9.013 9.165 8.356 8.473 3,348,090 -0.57(-6.29%)
Feb 10, 2022 8.954 9.425 8.630 9.042 3,570,893 -0.23(-2.43%)
Feb 09, 2022 8.738 9.346 8.699 9.268 3,451,546 +0.69(+8.00%)
Feb 08, 2022 8.179 8.689 8.081 8.581 3,471,428 +0.43(+5.29%)
Feb 07, 2022 8.101 8.454 8.012 8.150 3,726,149 +0.07(+0.85%)
Feb 04, 2022 7.836 8.179 7.571 8.081 2,728,924 +0.25(+3.13%)
Feb 03, 2022 8.003 7.816 7.836 1,410,778 -0.44(-5.33%)
Feb 02, 2022 8.709 8.797 8.130 8.277 1,493,246 -0.33(-3.87%)
Feb 01, 2022 8.277 8.728 8.218 8.611 2,389,546 +0.30(+3.66%)
Jan 31, 2022 7.434 8.346 8.307 4,171,350 +1.00(+13.69%)
Jan 28, 2022 7.404 7.404 6.953 7.306 2,528,099 -0.04(-0.53%)
Jan 27, 2022 7.777 7.807 7.306 7.346 3,875,006 -0.46(-5.90%)
Jan 26, 2022 8.228 8.385 7.728 7.807 2,270,225 -0.12(-1.49%)
Jan 25, 2022 8.277 8.395 7.699 7.924 3,087,971 -0.61(-7.13%)
Jan 24, 2022 8.493 8.572 7.983 8.532 5,515,013 -0.31(-3.55%)
Jan 21, 2022 8.689 8.998 8.375 8.846 8,598,560 -0.21(-2.28%)
Jan 20, 2022 8.846 9.601 8.444 9.052 9,897,152 +0.89(+10.94%)
Jan 19, 2022 8.248 8.562 8.062 8.160 6,052,740 -0.05(-0.60%)
Jan 18, 2022 8.660 8.728 8.179 8.209 3,565,273 -0.48(-5.53%)
Jan 14, 2022 8.689 0 -0.16(-1.77%)
Jan 13, 2022 8.856 9.621 8.826 8.846 3,987,009 -0.52(-5.55%)
Jan 12, 2022 9.395 9.533 9.052 9.366 5,948,175 +0.38(+4.26%)
Jan 11, 2022 8.336 9.091 8.218 8.983 7,265,868 +0.63(+7.51%)
Jan 10, 2022 8.052 8.400 7.968 8.356 5,148,412 +0.22(+2.65%)
Jan 07, 2022 7.836 8.469 7.798 8.140 8,673,894 +0.23(+2.85%)
Jan 06, 2022 7.316 8.081 7.017 7.914 11,900,917 +0.69(+9.50%)
Jan 05, 2022 7.561 7.718 7.208 7.228 7,403,516 -0.42(-5.51%)
Jan 04, 2022 8.140 8.277 7.478 7.650 14,674,914 -0.49(-6.02%)
Jan 03, 2022 8.317 8.562 8.057 8.140 6,558,008 -0.07(-0.84%)
Dec 31, 2021 8.542 8.728 8.169 8.209 8,349,018 -0.31(-3.68%)
Dec 30, 2021 8.091 8.748 7.993 8.522 18,267,426 +0.53(+6.63%)
Dec 29, 2021 8.611 8.709 7.963 7.993 10,079,291 -0.73(-8.32%)
Dec 28, 2021 8.385 8.797 8.326 8.719 8,754,494 +0.41(+4.96%)
Dec 27, 2021 8.238 8.356 8.081 8.307 9,094,598 +0.17(+2.05%)
Dec 23, 2021 8.483 8.483 7.846 8.140 10,678,271 -0.27(-3.26%)
Dec 22, 2021 8.826 8.915 8.081 8.415 15,046,403 -0.63(-6.94%)
Dec 21, 2021 8.954 9.042 8.670 9.042 7,428,688 +0.24(+2.67%)
Dec 20, 2021 9.199 9.268 8.591 8.807 9,391,751 -1.01(-10.29%)
Dec 17, 2021 9.542 10.05 9.464 9.817 8,767,901 -0.13(-1.28%)
Dec 16, 2021 10.54 10.81 9.631 9.945 5,214,195 -0.18(-1.74%)
Dec 15, 2021 10.44 10.78 9.768 10.12 5,878,219 -0.54(-5.06%)
Dec 14, 2021 10.36 10.85 9.994 10.66 7,311,032 +0.09(+0.83%)
Dec 13, 2021 10.95 11.82 10.50 10.57 7,293,909 -0.98(-8.49%)
Dec 10, 2021 10.19 11.63 10.19 11.55 12,414,912 +1.51(+15.04%)
Dec 09, 2021 10.95 11.09 9.915 10.04 3,450,188 -0.89(-8.16%)
Dec 08, 2021 11.28 11.29 10.52 10.94 2,763,264 -0.40(-3.55%)
Dec 07, 2021 11.09 11.86 11.09 11.34 2,071,631 +0.61(+5.67%)
Dec 06, 2021 10.40 10.78 10.02 10.73 4,725,429 +0.11(+1.02%)
Dec 03, 2021 11.24 11.27 9.807 10.62 5,646,684 -1.04(-8.92%)
Dec 02, 2021 11.75 12.43 11.05 11.66 4,097,615 +0.05(+0.42%)
Dec 01, 2021 12.55 12.95 11.52 11.61 2,537,911 -0.66(-5.36%)
Nov 30, 2021 12.40 13.02 12.34 12.27 2,428,110 -0.25(-2.04%)
Nov 29, 2021 12.74 12.81 12.18 12.52 1,201,960 -0.10(-0.78%)
Nov 26, 2021 11.75 12.73 11.57 12.62 3,179,880 +0.04(+0.31%)
Nov 24, 2021 12.28 12.65 12.03 12.58 2,576,880 +0.44(+3.63%)
Nov 23, 2021 13.09 13.14 11.91 12.14 3,020,009 -0.67(-5.21%)
Nov 22, 2021 13.93 13.97 12.22 12.81 4,149,387 -0.94(-6.85%)
Nov 19, 2021 14.70 15.05 13.42 13.75 4,388,224 -0.94(-6.41%)
Nov 18, 2021 14.05 15.23 14.67 14.69 4,320,713 +0.15(+1.01%)
Nov 17, 2021 14.91 15.05 14.24 14.54 1,704,109 -0.29(-1.98%)
Nov 16, 2021 15.96 16.11 14.67 14.84 2,371,832 -0.69(-4.42%)
Nov 15, 2021 15.94 16.46 15.44 15.52 1,357,275 -0.37(-2.34%)
Nov 12, 2021 16.21 16.67 15.62 15.90 3,660,550 -0.27(-1.70%)
Nov 11, 2021 16.12 16.73 15.91 16.17 2,849,086 +1.00(+6.59%)
Nov 10, 2021 15.27 15.17 1,912,960 -0.05(-0.32%)
Nov 09, 2021 14.52 15.87 14.31 15.22 2,738,910 +0.83(+5.79%)
Nov 08, 2021 13.92 14.66 13.92 14.39 2,043,097 +0.70(+5.09%)
Nov 05, 2021 14.15 14.70 13.53 13.69 2,823,985 -0.35(-2.51%)
Nov 04, 2021 15.04 15.33 13.48 14.04 3,809,859 -0.95(-6.34%)
Nov 03, 2021 14.70 15.10 14.23 15.00 1,434,262 -0.55(-3.53%)
Nov 02, 2021 15.29 15.78 14.96 15.54 1,468,776 -0.26(-1.61%)
Nov 01, 2021 14.04 15.93 14.96 15.80 2,285,728 +1.82(+13.05%)
Oct 29, 2021 14.59 14.63 13.73 13.98 1,776,165 -0.48(-3.32%)
Oct 28, 2021 14.50 14.85 14.22 14.46 1,851,821 -0.26(-1.80%)
Oct 27, 2021 15.14 15.82 14.32 14.72 2,387,249 -0.39(-2.60%)
Oct 26, 2021 16.61 15.11 3,795,128 -1.42(-8.60%)
Oct 25, 2021 16.20 17.13 16.04 16.54 1,502,454 +0.39(+2.43%)
Oct 22, 2021 16.42 16.97 15.61 16.14 1,899,263 -0.49(-2.95%)
Oct 21, 2021 16.69 16.91 16.06 16.63 2,254,738 +0.10(+0.59%)
Oct 20, 2021 16.66 17.21 16.30 16.54 2,247,414 +0.29(+1.81%)
Oct 19, 2021 14.18 17.09 14.18 16.24 4,699,233 +2.14(+15.16%)
Oct 18, 2021 13.72 14.59 13.58 14.10 2,168,693 +0.24(+1.70%)
Oct 15, 2021 13.74 14.17 13.42 13.87 1,466,429 +0.15(+1.07%)
Oct 14, 2021 14.87 14.87 13.57 13.72 2,142,123 -0.79(-5.47%)
Oct 13, 2021 14.12 14.84 13.61 14.51 2,423,857 +0.59(+4.23%)
Oct 12, 2021 15.52 15.52 13.90 13.93 2,715,960 -1.35(-8.86%)
Oct 11, 2021 16.54 17.15 15.14 15.28 1,824,837 -0.85(-5.29%)
Oct 08, 2021 16.18 16.67 15.71 16.13 1,880,863 +0.47(+3.01%)
Oct 07, 2021 15.36 16.81 15.35 15.66 1,773,273 +0.90(+6.11%)
Oct 06, 2021 14.20 14.89 14.08 14.76 1,353,763 +0.17(+1.14%)
Oct 05, 2021 13.98 15.29 13.98 14.59 1,702,476 +0.86(+6.29%)
Oct 04, 2021 13.81 14.23 13.44 13.73 2,646,300 -0.27(-1.96%)
Oct 01, 2021 14.94 15.00 13.87 14.00 1,177,628 -1.03(-6.85%)
Sep 30, 2021 14.85 15.26 14.79 15.03 1,107,182 +0.26(+1.79%)
Sep 29, 2021 14.83 15.52 14.61 14.77 1,010,268 -0.03(-0.20%)
Sep 28, 2021 15.43 15.94 14.52 14.80 1,334,593 -0.89(-5.69%)
Sep 27, 2021 15.61 16.03 15.01 15.69 1,195,529 -0.14(-0.87%)
Sep 24, 2021 16.10 16.65 15.75 15.83 1,446,979 -0.63(-3.81%)
Sep 23, 2021 16.30 16.67 15.90 16.46 1,213,043 +0.42(+2.63%)
Sep 22, 2021 15.24 16.59 15.24 16.03 2,562,712 +0.91(+6.03%)
Sep 21, 2021 15.05 15.49 14.71 15.12 1,460,602 +0.65(+4.47%)
Sep 20, 2021 14.87 15.93 14.29 14.48 2,637,209 -1.28(-8.10%)
Sep 17, 2021 16.46 16.72 15.29 15.75 2,001,521 -0.58(-3.54%)
Sep 16, 2021 15.54 17.38 15.50 16.33 1,998,288 +0.58(+3.67%)
Sep 15, 2021 14.98 15.94 14.23 15.75 2,522,916 +0.58(+3.81%)
Sep 14, 2021 15.90 16.03 14.78 15.17 1,234,084 -0.57(-3.61%)
Sep 13, 2021 16.88 16.83 15.40 15.74 1,589,092 -1.09(-6.47%)
Sep 10, 2021 17.45 18.36 16.68 16.83 2,307,863 -0.75(-4.24%)
Sep 09, 2021 16.33 17.69 16.33 17.57 1,894,246 +0.33(+1.93%)
Sep 08, 2021 17.81 17.84 16.08 17.24 3,917,408 -0.64(-3.57%)
Sep 07, 2021 18.23 18.90 17.39 17.88 4,883,589 -0.08(-0.44%)
Sep 03, 2021 17.50 18.01 16.39 17.96 5,621,161 +0.13(+0.72%)
Sep 02, 2021 17.68 18.00 16.88 17.83 4,573,803 +0.23(+1.28%)
Sep 01, 2021 15.77 17.63 15.64 17.60 5,646,131 +1.83(+11.63%)
Aug 31, 2021 16.01 16.06 15.16 15.77 2,526,742 +0.27(+1.77%)
Aug 30, 2021 14.50 15.98 13.99 15.50 3,685,920 +1.09(+7.56%)
Aug 27, 2021 14.02 14.57 13.94 14.41 755,184 +0.33(+2.37%)
Aug 26, 2021 13.73 14.48 13.73 14.07 1,270,475 +0.52(+3.83%)
Aug 25, 2021 14.17 14.73 13.34 13.55 3,098,656 -0.80(-5.60%)
Aug 24, 2021 13.17 14.84 13.16 14.36 5,184,276 +1.72(+13.58%)
Aug 23, 2021 12.99 13.16 12.26 12.64 2,728,896 +0.21(+1.66%)
Aug 20, 2021 11.02 12.78 11.01 12.44 5,479,982 +1.63(+15.06%)
Aug 19, 2021 10.54 10.91 10.38 10.81 4,585,354 +0.03(+0.27%)
Aug 18, 2021 10.40 11.05 10.40 10.78 2,210,967 +0.46(+4.47%)
Aug 17, 2021 10.27 10.67 10.05 10.32 2,278,995 +0.03(+0.29%)
Aug 16, 2021 10.65 10.81 10.15 10.29 2,477,714 -0.52(-4.81%)
Aug 13, 2021 12.30 12.46 10.66 10.81 3,333,097 -1.46(-11.91%)
Aug 12, 2021 13.48 13.73 11.92 12.27 2,357,390 -1.57(-11.34%)
Aug 11, 2021 13.99 14.21 13.43 13.84 2,615,399 +0.09(+0.64%)
Aug 10, 2021 13.76 14.13 13.54 13.75 5,514,811 +0.77(+5.89%)
Aug 09, 2021 12.12 13.42 12.03 12.98 3,131,663 +0.77(+6.34%)
Aug 06, 2021 12.06 12.58 11.90 12.21 1,173,907 +0.48(+4.10%)
Aug 05, 2021 12.00 12.23 11.52 11.73 1,441,887 -0.56(-4.55%)
Aug 04, 2021 11.42 12.95 11.36 12.29 1,562,936 +0.85(+7.46%)
Aug 03, 2021 11.67 13.02 11.05 11.44 3,069,802 -0.04(-0.34%)
Aug 02, 2021 9.650 11.70 9.484 11.47 2,731,881 +2.19(+23.55%)
Jul 30, 2021 9.376 9.807 9.238 9.287 5,561,438 -0.89(-8.77%)
Jul 29, 2021 10.57 10.69 9.488 10.18 8,695,100 +0.51(+5.27%)
Jul 28, 2021 9.513 10.07 9.121 9.670 7,334,096 +1.14(+13.33%)
Jul 27, 2021 9.484 9.513 7.797 8.532 10,562,886 -1.26(-12.83%)
Jul 26, 2021 9.591 10.43 9.268 9.788 9,227,092 -0.85(-8.02%)
Jul 23, 2021 14.13 14.38 10.59 10.64 10,649,622 -4.22(-28.38%)
Jul 22, 2021 16.22 16.23 14.82 14.86 1,167,911 -1.38(-8.51%)
Jul 21, 2021 16.02 16.42 15.84 16.24 1,291,671 +0.21(+1.28%)
Jul 20, 2021 16.11 16.20 15.10 16.03 2,061,821 +0.05(+0.31%)
Jul 19, 2021 16.18 16.54 15.79 15.99 2,315,679 -0.88(-5.23%)
Jul 16, 2021 16.98 17.05 16.44 16.87 2,255,646 +0.04(+0.23%)
Jul 15, 2021 16.91 17.37 16.44 16.83 963,511 -0.35(-2.05%)
Jul 14, 2021 16.82 17.72 16.82 17.18 3,094,269 -0.05(-0.28%)
Jul 13, 2021 15.47 17.46 15.47 17.23 3,232,919 +1.76(+11.34%)
Jul 12, 2021 15.54 15.79 15.13 15.48 2,776,939 -0.16(-1.00%)
Jul 09, 2021 15.06 15.69 14.85 15.63 3,106,375 +0.79(+5.35%)
Jul 08, 2021 16.06 16.24 14.62 14.84 7,111,957 -1.83(-11.00%)
Jul 07, 2021 16.26 17.12 15.69 16.67 4,616,106 -0.74(-4.23%)
Jul 06, 2021 14.94 17.46 14.60 17.41 24,583,642 -1.25(-6.68%)
Jul 02, 2021 17.65 19.33 17.64 18.65 3,006,275 +0.41(+2.26%)
Jul 01, 2021 19.09 19.15 17.28 18.24 4,043,418 -1.75(-8.73%)
Jun 30, 2021 15.75 20.40 15.69 19.99 10,249,323 +4.15(+26.19%)
Jun 29, 2021 17.37 17.37 15.08 15.84 9,762,872 -1.63(-9.32%)
Jun 28, 2021 19.22 19.29 16.68 17.47 11,489,470 -1.88(-9.73%)
Jun 25, 2021 20.61 20.66 19.35 19.35 2,753,405 -1.27(-6.14%)
Jun 24, 2021 20.33 20.80 20.30 20.61 7,160,749 +0.02(+0.10%)
Jun 23, 2021 19.71 21.09 18.67 20.60 13,701,186 -0.49(-2.33%)
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.