Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

8.800 -0.060 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 8.850 8.900 8.710 8.800 4,629,364 -0.06(-0.68%)
Jun 20, 2024 9.020 9.080 8.670 8.860 6,855,440 -0.12(-1.34%)
Jun 18, 2024 8.910 9.060 8.820 8.980 4,128,745 +0.03(+0.34%)
Jun 17, 2024 9.020 9.045 8.875 8.950 5,540,901 -0.06(-0.67%)
Jun 14, 2024 9.110 9.200 8.970 9.010 12,669,519 -0.14(-1.53%)
Jun 13, 2024 8.790 9.190 8.590 9.150 20,340,288 +0.40(+4.57%)
Jun 12, 2024 8.940 8.990 8.710 8.750 6,873,270 -0.07(-0.79%)
Jun 11, 2024 8.790 8.885 8.760 8.820 7,336,899 +0.05(+0.57%)
Jun 10, 2024 8.750 8.875 8.640 8.770 7,534,320 +0.02(+0.23%)
Jun 07, 2024 8.860 9.005 8.730 8.750 7,223,569 -0.25(-2.78%)
Jun 06, 2024 8.910 9.030 8.830 9.000 3,480,938 +0.09(+1.01%)
Jun 05, 2024 8.850 8.950 8.795 8.910 5,639,726 +0.11(+1.25%)
Jun 04, 2024 8.790 8.940 8.720 8.800 5,938,733 +0.00(+0.00%)
Jun 03, 2024 8.930 8.990 8.740 8.800 8,903,795 -0.04(-0.45%)
May 31, 2024 8.980 9.140 8.790 8.840 12,849,023 -0.17(-1.89%)
May 30, 2024 8.940 9.085 8.920 9.010 11,666,043 +0.08(+0.90%)
May 29, 2024 8.856 9.010 8.845 8.930 7,967,597 -0.06(-0.67%)
May 28, 2024 8.950 9.030 8.880 8.990 22,850,532 +0.04(+0.45%)
May 24, 2024 8.970 9.020 8.760 8.950 20,436,584 +0.02(+0.22%)
May 23, 2024 8.970 9.085 8.740 8.930 18,891,248 -0.30(-3.25%)
May 22, 2024 9.300 9.545 9.205 9.230 8,850,773 -0.01(-0.11%)
May 21, 2024 9.270 9.580 8.610 9.240 13,044,694 -0.17(-1.81%)
May 20, 2024 9.500 9.680 9.280 9.410 16,735,155 -0.01(-0.11%)
May 17, 2024 9.040 9.515 8.980 9.420 16,625,230 +0.38(+4.20%)
May 16, 2024 8.830 9.045 8.710 9.040 13,141,751 +0.25(+2.84%)
May 15, 2024 8.870 8.910 8.650 8.790 5,242,695 +0.01(+0.11%)
May 14, 2024 8.740 8.970 8.730 8.780 5,797,920 -0.03(-0.34%)
May 13, 2024 8.670 8.840 8.600 8.810 6,546,061 +0.23(+2.68%)
May 10, 2024 8.690 8.730 8.500 8.580 4,480,460 +0.01(+0.12%)
May 09, 2024 8.670 8.760 8.562 8.570 5,048,162 +0.02(+0.23%)
May 08, 2024 8.610 8.640 8.430 8.550 9,198,642 -0.12(-1.38%)
May 07, 2024 8.700 8.700 8.420 8.670 5,736,087 -0.09(-1.03%)
May 06, 2024 8.830 8.870 8.760 8.760 7,180,794 -0.11(-1.24%)
May 03, 2024 8.730 8.885 8.600 8.870 11,631,132 +0.02(+0.23%)
May 02, 2024 8.750 8.990 8.750 8.850 12,250,182 +0.33(+3.87%)
May 01, 2024 8.630 8.680 8.450 8.520 3,242,320 -0.09(-1.05%)
Apr 30, 2024 8.770 8.774 8.470 8.610 7,851,338 -0.21(-2.38%)
Apr 29, 2024 8.770 9.010 8.730 8.820 10,361,493 +0.05(+0.57%)
Apr 26, 2024 8.430 8.850 8.430 8.770 15,141,260 +0.40(+4.78%)
Apr 25, 2024 8.250 8.405 8.120 8.370 6,372,969 +0.04(+0.48%)
Apr 24, 2024 8.250 8.540 8.230 8.330 14,078,546 +0.17(+2.08%)
Apr 23, 2024 7.930 8.270 7.900 8.160 15,406,799 +0.24(+3.03%)
Apr 22, 2024 7.820 8.040 7.710 7.920 7,349,442 +0.15(+1.93%)
Apr 19, 2024 7.650 7.800 7.595 7.770 7,848,802 +0.11(+1.44%)
Apr 18, 2024 7.610 7.710 7.550 7.660 8,345,170 +0.10(+1.32%)
Apr 17, 2024 7.600 7.605 7.500 7.560 3,838,255 +0.00(+0.00%)
Apr 16, 2024 7.660 7.670 7.435 7.560 6,493,257 -0.19(-2.45%)
Apr 15, 2024 7.810 7.900 7.670 7.750 3,873,285 +0.04(+0.52%)
Apr 12, 2024 7.980 8.010 7.710 7.710 8,307,609 -0.34(-4.22%)
Apr 11, 2024 7.910 8.070 7.900 8.050 11,357,846 +0.20(+2.55%)
Apr 10, 2024 7.710 7.880 7.670 7.850 7,459,800 +0.11(+1.42%)
Apr 09, 2024 7.600 7.760 7.550 7.740 6,320,487 +0.11(+1.44%)
Apr 08, 2024 7.570 7.830 7.560 7.630 6,175,993 +0.11(+1.46%)
Apr 05, 2024 7.350 7.565 7.320 7.520 6,086,274 +0.13(+1.76%)
Apr 04, 2024 7.470 7.600 7.370 7.390 6,327,648 +0.04(+0.60%)
Apr 03, 2024 7.267 7.380 7.238 7.346 4,303,021 +0.00(+0.00%)
Apr 02, 2024 7.336 7.390 7.297 7.346 8,110,749 +0.00(+0.00%)
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.