Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

7.270 -0.080 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.210 9.090 8.110 9.060 11,673,179 +0.82(+9.95%)
Jun 29, 2022 9.930 9.930 8.150 8.240 20,085,356 -0.97(-10.53%)
Jun 28, 2022 8.920 9.350 8.810 9.210 8,258,101 +0.44(+5.02%)
Jun 27, 2022 9.430 9.530 8.670 8.770 7,934,363 -0.38(-4.15%)
Jun 24, 2022 9.210 9.210 8.840 9.150 11,796,676 +0.12(+1.33%)
Jun 23, 2022 8.990 9.220 8.820 9.030 5,946,401 +0.16(+1.80%)
Jun 22, 2022 8.980 9.145 8.755 8.870 5,651,206 -0.22(-2.42%)
Jun 21, 2022 8.990 9.345 8.720 9.090 23,707,130 +0.49(+5.70%)
Jun 17, 2022 8.210 8.600 8.080 8.600 18,484,044 +0.70(+8.86%)
Jun 16, 2022 7.800 8.100 7.590 7.900 8,332,677 -0.14(-1.74%)
Jun 15, 2022 7.850 8.060 7.615 8.040 7,629,528 +0.31(+4.01%)
Jun 14, 2022 7.270 7.990 7.270 7.730 6,244,474 +0.68(+9.65%)
Jun 13, 2022 7.720 7.840 6.900 7.050 8,624,326 -0.95(-11.88%)
Jun 10, 2022 8.200 8.320 7.950 8.000 17,968,312 -0.07(-0.87%)
Jun 09, 2022 8.090 8.360 7.950 8.070 9,895,816 -0.10(-1.22%)
Jun 08, 2022 8.800 9.015 8.120 8.170 24,352,318 +0.21(+2.64%)
Jun 07, 2022 7.250 7.995 7.010 7.960 17,461,966 +0.84(+11.80%)
Jun 06, 2022 8.430 8.720 7.101 7.120 38,641,952 +0.22(+3.19%)
Jun 03, 2022 6.950 7.100 6.690 6.900 4,631,570 -0.22(-3.09%)
Jun 02, 2022 6.490 7.190 6.390 7.120 10,711,722 +0.67(+10.39%)
Jun 01, 2022 6.780 7.110 6.310 6.450 11,030,966 -0.48(-6.93%)
May 31, 2022 6.270 6.990 6.210 6.930 20,062,254 +0.99(+16.67%)
May 27, 2022 5.720 6.050 5.650 5.940 4,741,658 +0.31(+5.51%)
May 26, 2022 5.040 5.710 4.940 5.630 6,281,363 +0.64(+12.83%)
May 25, 2022 4.900 5.050 4.800 4.990 3,842,241 +0.05(+1.01%)
May 24, 2022 5.400 5.450 4.590 4.940 10,051,069 -0.61(-10.99%)
May 23, 2022 5.860 6.070 5.195 5.550 6,268,390 -0.25(-4.31%)
May 20, 2022 6.600 6.780 5.530 5.800 10,274,152 -0.67(-10.36%)
May 19, 2022 6.420 6.725 6.360 6.470 4,269,764 +0.00(+0.00%)
May 18, 2022 6.340 6.779 6.310 6.470 5,436,528 +0.02(+0.31%)
May 17, 2022 6.730 6.990 6.260 6.450 4,589,661 +0.09(+1.42%)
May 16, 2022 6.210 6.670 6.210 6.360 3,786,827 +0.08(+1.27%)
May 13, 2022 6.080 6.345 5.910 6.280 6,221,138 +0.28(+4.67%)
May 12, 2022 5.880 6.465 5.625 6.000 4,735,642 -0.04(-0.66%)
May 11, 2022 5.950 6.340 5.840 6.040 4,728,183 +0.20(+3.42%)
May 10, 2022 5.640 6.190 5.405 5.840 4,795,709 +0.38(+6.96%)
May 09, 2022 5.750 5.840 5.300 5.460 4,620,991 -0.47(-7.93%)
May 06, 2022 6.470 6.500 5.910 5.930 3,579,467 -0.61(-9.33%)
May 05, 2022 6.710 6.930 6.280 6.540 4,621,314 -0.60(-8.40%)
May 04, 2022 6.600 7.180 6.410 7.140 7,754,330 +0.41(+6.09%)
May 03, 2022 6.600 6.930 6.560 6.730 5,665,557 +0.11(+1.66%)
May 02, 2022 5.890 6.640 5.800 6.620 6,436,083 +0.59(+9.78%)
Apr 29, 2022 5.680 6.105 5.600 6.030 11,636,694 +1.03(+20.60%)
Apr 28, 2022 5.000 5.020 4.560 5.000 5,380,623 +0.05(+1.01%)
Apr 27, 2022 4.930 5.420 4.880 4.950 6,655,072 +0.12(+2.48%)
Apr 26, 2022 5.070 5.140 4.780 4.830 2,701,006 -0.23(-4.55%)
Apr 25, 2022 4.950 5.130 4.820 5.060 4,026,446 -0.02(-0.39%)
Apr 22, 2022 5.360 5.500 4.980 5.080 4,439,458 -0.20(-3.79%)
Apr 21, 2022 5.820 5.930 5.240 5.280 5,117,814 -0.52(-8.97%)
Apr 20, 2022 6.120 6.190 5.750 5.800 2,984,823 -0.33(-5.38%)
Apr 19, 2022 5.740 6.190 5.625 6.130 5,425,236 +0.34(+5.87%)
Apr 18, 2022 5.840 5.950 5.650 5.790 5,314,431 -0.32(-5.24%)
Apr 14, 2022 6.460 6.500 6.110 6.110 3,309,995 -0.41(-6.29%)
Apr 13, 2022 6.290 6.780 6.130 6.520 5,213,964 +0.27(+4.32%)
Apr 12, 2022 6.390 6.575 6.240 6.250 4,656,592 -0.08(-1.26%)
Apr 11, 2022 6.410 6.455 5.950 6.330 7,603,230 -0.19(-2.91%)
Apr 08, 2022 6.620 6.630 6.315 6.520 3,567,321 -0.04(-0.61%)
Apr 07, 2022 6.980 7.030 6.360 6.560 5,675,958 -0.61(-8.51%)
Apr 06, 2022 7.860 7.860 6.980 7.170 7,210,523 -0.87(-10.82%)
Apr 05, 2022 8.300 8.420 7.860 8.040 3,986,973 -0.26(-3.13%)
Apr 04, 2022 7.470 8.440 7.380 8.300 11,873,721 +1.13(+15.76%)
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.