Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

7.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.208 6.346 6.100 6.277 3,555,237 +0.03(+0.47%)
Apr 27, 2023 6.140 6.409 5.983 6.248 3,986,344 +0.08(+1.27%)
Apr 26, 2023 6.071 6.311 5.993 6.169 5,332,727 +0.19(+3.11%)
Apr 25, 2023 5.875 6.012 5.777 5.983 8,147,184 -0.04(-0.65%)
Apr 24, 2023 6.385 6.404 5.924 6.022 7,013,986 -0.34(-5.39%)
Apr 21, 2023 6.816 6.851 6.130 6.365 11,805,149 -0.50(-7.29%)
Apr 20, 2023 7.052 7.248 6.826 6.865 7,639,709 -0.27(-3.85%)
Apr 19, 2023 6.963 7.169 6.963 7.140 5,247,795 -0.04(-0.55%)
Apr 18, 2023 7.150 7.253 7.111 7.179 5,346,837 +0.15(+2.09%)
Apr 17, 2023 6.895 7.160 6.865 7.032 15,605,899 -0.15(-2.05%)
Apr 14, 2023 7.150 7.243 7.032 7.179 3,964,270 -0.01(-0.14%)
Apr 13, 2023 7.101 7.228 7.022 7.189 3,723,794 +0.27(+3.97%)
Apr 12, 2023 7.199 7.307 6.865 6.914 10,104,644 -0.42(-5.75%)
Apr 11, 2023 7.277 7.449 7.277 7.336 5,540,692 +0.14(+1.91%)
Apr 10, 2023 6.944 7.248 6.934 7.199 4,461,376 +0.16(+2.23%)
Apr 06, 2023 7.013 7.062 6.865 7.042 3,657,727 +0.09(+1.27%)
Apr 05, 2023 7.140 7.140 6.758 6.954 4,907,644 -0.20(-2.74%)
Apr 04, 2023 7.218 7.278 7.086 7.150 2,327,123 -0.21(-2.80%)
Apr 03, 2023 7.464 7.572 7.228 7.356 4,516,397 -0.11(-1.45%)
Mar 31, 2023 7.464 7.665 7.424 7.464 3,592,500 -0.05(-0.65%)
Mar 30, 2023 7.415 7.699 7.351 7.513 4,949,661 +0.17(+2.27%)
Mar 29, 2023 7.091 7.410 6.993 7.346 5,484,606 +0.28(+4.03%)
Mar 28, 2023 7.003 7.130 6.929 7.062 3,580,507 +0.12(+1.69%)
Mar 27, 2023 6.865 6.973 6.797 6.944 3,320,856 +0.01(+0.14%)
Mar 24, 2023 6.885 7.091 6.836 6.934 2,181,225 -0.04(-0.56%)
Mar 23, 2023 7.052 7.277 6.865 6.973 5,611,149 +0.11(+1.57%)
Mar 22, 2023 7.160 7.209 6.861 6.865 5,138,895 -0.25(-3.58%)
Mar 21, 2023 6.708 7.165 6.708 7.120 7,908,284 +0.22(+3.12%)
Mar 20, 2023 6.865 7.013 6.699 6.905 5,896,870 -0.07(-0.98%)
Mar 17, 2023 6.885 7.022 6.787 6.973 6,077,621 +0.04(+0.57%)
Mar 16, 2023 7.150 7.160 6.865 6.934 4,250,225 -0.26(-3.55%)
Mar 15, 2023 7.101 7.282 6.963 7.189 4,305,618 -0.17(-2.27%)
Mar 14, 2023 7.415 7.591 6.414 7.356 12,356,931 +0.04(+0.54%)
Mar 13, 2023 7.042 7.581 6.934 7.317 5,505,525 +0.19(+2.61%)
Mar 10, 2023 7.169 7.253 6.792 7.130 6,948,313 -0.15(-2.02%)
Mar 09, 2023 7.562 7.635 7.160 7.277 5,708,196 -0.39(-5.12%)
Mar 08, 2023 7.817 7.905 7.199 7.670 6,876,894 -0.33(-4.17%)
Mar 07, 2023 8.003 8.033 7.758 8.003 9,087,056 -0.04(-0.49%)
Mar 06, 2023 8.072 8.356 7.836 8.042 6,762,109 -0.02(-0.24%)
Mar 03, 2023 7.866 8.160 7.836 8.062 7,125,551 +0.28(+3.66%)
Mar 02, 2023 7.287 7.944 7.218 7.778 8,309,574 +0.18(+2.32%)
Mar 01, 2023 7.287 7.787 7.233 7.601 10,345,626 +0.74(+10.71%)
Feb 28, 2023 6.865 6.973 6.797 6.865 8,040,009 -0.01(-0.14%)
Feb 27, 2023 6.679 7.013 6.669 6.875 12,362,943 +0.25(+3.70%)
Feb 24, 2023 6.689 6.713 6.493 6.630 5,971,689 -0.18(-2.59%)
Feb 23, 2023 7.003 7.101 6.772 6.807 6,973,563 -0.12(-1.70%)
Feb 22, 2023 6.826 7.017 6.767 6.924 3,873,726 +0.18(+2.62%)
Feb 21, 2023 6.758 6.807 6.532 6.748 4,419,724 -0.12(-1.71%)
Feb 17, 2023 6.856 6.949 6.708 6.865 7,664,968 -0.05(-0.71%)
Feb 16, 2023 7.150 7.209 6.890 6.914 5,497,817 -0.10(-1.40%)
Feb 15, 2023 7.042 7.169 6.934 7.013 5,148,694 -0.11(-1.52%)
Feb 14, 2023 7.111 7.375 6.993 7.120 3,624,422 -0.07(-0.96%)
Feb 13, 2023 7.062 7.364 6.910 7.189 10,754,867 +0.29(+4.27%)
Feb 10, 2023 7.071 7.102 6.571 6.895 7,131,909 -0.36(-5.00%)
Feb 09, 2023 7.434 7.552 7.209 7.258 7,165,477 -0.06(-0.80%)
Feb 08, 2023 7.385 7.523 7.199 7.317 4,553,830 -0.02(-0.27%)
Feb 07, 2023 7.160 7.478 7.160 7.336 5,819,490 +0.23(+3.17%)
Feb 06, 2023 7.150 7.209 6.772 7.111 7,881,783 -0.19(-2.55%)
Feb 03, 2023 7.660 7.866 7.218 7.297 8,239,285 -0.53(-6.77%)
Feb 02, 2023 7.944 8.013 7.689 7.827 4,785,633 -0.12(-1.48%)
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.