Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

8.950 -0.060 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.85 15.26 14.79 15.04 1,107,122 +0.26(+1.79%)
Sep 29, 2021 14.83 15.53 14.61 14.77 1,010,213 -0.03(-0.20%)
Sep 28, 2021 15.43 15.94 14.53 14.80 1,334,521 -0.89(-5.69%)
Sep 27, 2021 15.61 16.04 15.01 15.69 1,195,464 -0.14(-0.87%)
Sep 24, 2021 16.10 16.65 15.75 15.83 1,446,900 -0.63(-3.81%)
Sep 23, 2021 16.30 16.67 15.90 16.46 1,212,977 +0.42(+2.63%)
Sep 22, 2021 15.24 16.59 15.24 16.04 2,562,573 +0.91(+6.03%)
Sep 21, 2021 15.05 15.49 14.71 15.12 1,460,522 +0.65(+4.47%)
Sep 20, 2021 14.87 15.93 14.29 14.48 2,637,065 -1.28(-8.09%)
Sep 17, 2021 16.46 16.72 15.29 15.75 2,001,412 -0.58(-3.54%)
Sep 16, 2021 15.55 17.38 15.50 16.33 1,998,179 +0.58(+3.67%)
Sep 15, 2021 14.98 15.94 14.23 15.75 2,522,779 +0.58(+3.81%)
Sep 14, 2021 15.90 16.03 14.78 15.17 1,234,016 -0.57(-3.61%)
Sep 13, 2021 16.88 16.83 15.40 15.74 1,589,005 -1.09(-6.47%)
Sep 10, 2021 17.45 18.36 16.68 16.83 2,307,737 -0.75(-4.24%)
Sep 09, 2021 16.33 17.69 16.33 17.58 1,894,143 +0.33(+1.93%)
Sep 08, 2021 17.81 17.84 16.08 17.24 3,917,194 -0.64(-3.57%)
Sep 07, 2021 18.23 18.90 17.39 17.88 4,883,323 -0.08(-0.44%)
Sep 03, 2021 17.50 18.01 16.39 17.96 5,620,855 +0.13(+0.72%)
Sep 02, 2021 17.68 18.00 16.88 17.83 4,573,554 +0.23(+1.28%)
Sep 01, 2021 15.77 17.63 15.64 17.60 5,645,823 +1.83(+11.63%)
Aug 31, 2021 16.01 16.07 15.16 15.77 2,526,604 +0.27(+1.77%)
Aug 30, 2021 14.50 15.98 14.00 15.50 3,685,719 +1.09(+7.56%)
Aug 27, 2021 14.03 14.57 13.94 14.41 755,143 +0.33(+2.37%)
Aug 26, 2021 13.73 14.48 13.73 14.07 1,270,406 +0.52(+3.83%)
Aug 25, 2021 14.17 14.73 13.34 13.55 3,098,487 -0.80(-5.60%)
Aug 24, 2021 13.17 14.84 13.16 14.36 5,183,993 +1.72(+13.58%)
Aug 23, 2021 13.00 13.16 12.26 12.64 2,728,748 +0.21(+1.66%)
Aug 20, 2021 11.02 12.78 11.01 12.44 5,479,683 +1.63(+15.06%)
Aug 19, 2021 10.54 10.91 10.38 10.81 4,585,104 +0.03(+0.27%)
Aug 18, 2021 10.40 11.05 10.40 10.78 2,210,847 +0.46(+4.47%)
Aug 17, 2021 10.27 10.67 10.05 10.32 2,278,870 +0.03(+0.29%)
Aug 16, 2021 10.65 10.81 10.15 10.29 2,477,579 -0.52(-4.81%)
Aug 13, 2021 12.30 12.46 10.66 10.81 3,332,915 -1.46(-11.91%)
Aug 12, 2021 13.48 13.73 11.92 12.27 2,357,262 -1.57(-11.34%)
Aug 11, 2021 13.99 14.21 13.43 13.84 2,615,257 +0.09(+0.64%)
Aug 10, 2021 13.76 14.13 13.54 13.75 5,514,511 +0.77(+5.89%)
Aug 09, 2021 12.12 13.42 12.03 12.99 3,131,493 +0.77(+6.35%)
Aug 06, 2021 12.06 12.58 11.90 12.21 1,173,843 +0.48(+4.10%)
Aug 05, 2021 12.00 12.23 11.52 11.73 1,441,808 -0.56(-4.55%)
Aug 04, 2021 11.42 12.95 11.36 12.29 1,562,850 +0.85(+7.46%)
Aug 03, 2021 11.67 13.02 11.05 11.44 3,069,634 -0.04(-0.34%)
Aug 02, 2021 9.651 11.70 9.484 11.48 2,731,732 +2.19(+23.55%)
Jul 30, 2021 9.376 9.808 9.239 9.288 5,561,135 -0.89(-8.77%)
Jul 29, 2021 10.57 10.69 9.489 10.18 8,694,627 +0.51(+5.27%)
Jul 28, 2021 9.514 10.07 9.121 9.670 7,333,697 +1.14(+13.33%)
Jul 27, 2021 9.484 9.514 7.797 8.533 10,562,310 -1.26(-12.83%)
Jul 26, 2021 9.592 10.44 9.268 9.788 9,226,589 -0.85(-8.02%)
Jul 23, 2021 14.13 14.38 10.59 10.64 10,649,042 -4.22(-28.38%)
Jul 22, 2021 16.22 16.23 14.82 14.86 1,167,847 -1.38(-8.51%)
Jul 21, 2021 16.02 16.42 15.84 16.24 1,291,600 +0.21(+1.28%)
Jul 20, 2021 16.11 16.20 15.10 16.04 2,061,708 +0.05(+0.31%)
Jul 19, 2021 16.18 16.54 15.79 15.99 2,315,553 -0.88(-5.23%)
Jul 16, 2021 16.98 17.06 16.44 16.87 2,255,524 +0.04(+0.23%)
Jul 15, 2021 16.91 17.37 16.44 16.83 963,459 -0.35(-2.05%)
Jul 14, 2021 16.82 17.72 16.82 17.18 3,094,101 -0.05(-0.28%)
Jul 13, 2021 15.47 17.46 15.47 17.23 3,232,743 +1.76(+11.34%)
Jul 12, 2021 15.55 15.79 15.13 15.48 2,776,788 -0.16(-1.00%)
Jul 09, 2021 15.06 15.69 14.85 15.63 3,106,205 +0.79(+5.35%)
Jul 08, 2021 16.07 16.24 14.62 14.84 7,111,569 -1.83(-11.00%)
Jul 07, 2021 16.26 17.12 15.69 16.67 4,615,855 -0.74(-4.22%)
Jul 06, 2021 14.94 17.46 14.60 17.41 24,582,302 -1.25(-6.68%)
Jul 02, 2021 17.65 19.33 17.64 18.65 3,006,111 +0.41(+2.26%)
Jul 01, 2021 19.10 19.15 17.28 18.24 4,043,198 -1.75(-8.73%)
Jun 30, 2021 15.75 20.40 15.69 19.99 10,248,765 +4.15(+26.19%)
Jun 29, 2021 17.37 17.37 15.08 15.84 9,762,340 -1.63(-9.32%)
Jun 28, 2021 19.22 19.29 16.68 17.47 11,488,845 -1.88(-9.73%)
Jun 25, 2021 20.62 20.66 19.35 19.35 2,753,255 -1.27(-6.14%)
Jun 24, 2021 20.33 20.80 20.30 20.62 7,160,359 +0.02(+0.10%)
Jun 23, 2021 19.71 21.09 18.67 20.60 13,700,440 -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.