Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

7.920 +0.150 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 7.159 7.449 7.140 7.346 4,712,315 +0.22(+3.03%)
Mar 28, 2024 7.208 7.120 7.115 7.130 3,427,112 -0.08(-1.09%)
Mar 27, 2024 7.189 7.277 7.061 7.208 8,321,507 -0.03(-0.41%)
Mar 26, 2024 7.257 7.311 7.169 7.238 4,705,248 +0.03(+0.41%)
Mar 25, 2024 7.248 7.316 7.125 7.208 4,158,150 +0.00(+0.00%)
Mar 22, 2024 6.924 7.228 6.894 7.208 11,536,042 +0.21(+2.94%)
Mar 21, 2024 7.051 7.091 6.944 7.002 6,202,582 -0.05(-0.70%)
Mar 20, 2024 7.042 7.149 6.983 7.051 9,143,162 +0.01(+0.14%)
Mar 19, 2024 7.061 7.125 6.955 7.042 7,606,835 -0.01(-0.14%)
Mar 18, 2024 7.385 7.385 7.012 7.051 7,667,894 -0.26(-3.62%)
Mar 15, 2024 7.385 7.444 7.169 7.316 17,769,160 -0.23(-2.99%)
Mar 14, 2024 7.169 7.586 7.169 7.542 18,343,790 -0.12(-1.54%)
Mar 13, 2024 7.346 7.689 7.071 7.659 38,892,404 +0.83(+12.21%)
Mar 12, 2024 6.659 6.894 6.620 6.826 11,083,747 +0.24(+3.57%)
Mar 11, 2024 6.473 6.620 6.443 6.590 8,536,677 +0.20(+3.07%)
Mar 08, 2024 6.080 6.414 6.066 6.394 13,394,215 +0.43(+7.24%)
Mar 07, 2024 6.590 6.630 5.590 5.963 18,709,188 -0.33(-5.30%)
Mar 06, 2024 6.630 6.649 6.228 6.296 15,171,902 -0.15(-2.28%)
Mar 05, 2024 6.443 6.630 6.424 6.443 5,956,535 -0.06(-0.90%)
Mar 04, 2024 6.561 6.639 6.424 6.502 5,978,504 -0.03(-0.45%)
Mar 01, 2024 6.620 6.630 6.463 6.532 5,017,833 +0.06(+0.91%)
Feb 29, 2024 6.561 6.595 6.443 6.473 5,912,161 +0.05(+0.76%)
Feb 28, 2024 6.424 6.512 6.394 6.424 5,743,417 -0.12(-1.80%)
Feb 27, 2024 6.463 6.610 6.394 6.541 7,324,788 +0.16(+2.46%)
Feb 26, 2024 6.267 6.424 6.179 6.384 3,291,633 +0.13(+2.04%)
Feb 23, 2024 6.188 6.257 6.110 6.257 2,669,148 +0.00(+0.00%)
Feb 22, 2024 6.277 6.331 6.149 6.257 2,839,548 +0.05(+0.79%)
Feb 21, 2024 6.306 6.404 6.139 6.208 4,789,767 -0.03(-0.47%)
Feb 20, 2024 6.384 6.384 6.071 6.237 5,983,216 -0.13(-2.00%)
Feb 16, 2024 6.414 6.512 6.345 6.365 6,287,019 +0.10(+1.56%)
Feb 15, 2024 6.345 6.394 6.228 6.267 5,937,910 -0.12(-1.84%)
Feb 14, 2024 6.198 6.394 6.198 6.384 8,242,625 +0.30(+5.00%)
Feb 13, 2024 6.179 6.394 6.012 6.080 7,677,975 -0.13(-2.05%)
Feb 12, 2024 6.022 6.208 6.022 6.208 3,860,801 +0.22(+3.60%)
Feb 09, 2024 5.973 6.041 5.904 5.992 3,690,229 +0.04(+0.66%)
Feb 08, 2024 6.022 6.100 5.835 5.953 5,169,459 -0.10(-1.62%)
Feb 07, 2024 6.041 6.080 5.933 6.051 4,763,727 -0.14(-2.22%)
Feb 06, 2024 6.130 6.218 5.904 6.188 10,034,906 +0.40(+6.95%)
Feb 05, 2024 5.894 5.914 5.639 5.786 9,661,201 -0.23(-3.75%)
Feb 02, 2024 6.247 6.277 5.943 6.012 6,673,662 -0.30(-4.81%)
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.