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 (%)
Feb 28, 2023 7.000 7.110 6.930 7.000 7,885,435 -0.01(-0.14%)
Feb 27, 2023 6.810 7.150 6.800 7.010 12,125,257 +0.25(+3.70%)
Feb 24, 2023 6.820 6.845 6.620 6.760 5,856,880 -0.18(-2.59%)
Feb 23, 2023 7.140 7.240 6.905 6.940 6,839,492 -0.12(-1.70%)
Feb 22, 2023 6.960 7.155 6.900 7.060 3,799,251 +0.18(+2.62%)
Feb 21, 2023 6.890 6.940 6.660 6.880 4,334,752 -0.12(-1.71%)
Feb 17, 2023 6.990 7.085 6.840 7.000 7,517,604 -0.05(-0.71%)
Feb 16, 2023 7.290 7.350 7.025 7.050 5,392,118 -0.10(-1.40%)
Feb 15, 2023 7.180 7.310 7.070 7.150 5,049,707 -0.11(-1.52%)
Feb 14, 2023 7.250 7.520 7.130 7.260 3,554,740 -0.07(-0.95%)
Feb 13, 2023 7.200 7.509 7.045 7.330 10,548,098 +0.30(+4.27%)
Feb 10, 2023 7.210 7.241 6.700 7.030 6,994,794 -0.37(-5.00%)
Feb 09, 2023 7.580 7.700 7.350 7.400 7,027,716 -0.06(-0.80%)
Feb 08, 2023 7.530 7.670 7.340 7.460 4,466,280 -0.02(-0.27%)
Feb 07, 2023 7.300 7.625 7.300 7.480 5,707,607 +0.23(+3.17%)
Feb 06, 2023 7.290 7.350 6.905 7.250 7,730,251 -0.19(-2.55%)
Feb 03, 2023 7.810 8.020 7.360 7.440 8,080,880 -0.54(-6.77%)
Feb 02, 2023 8.100 8.170 7.840 7.980 4,693,626 -0.12(-1.48%)
Feb 01, 2023 8.000 8.207 7.840 8.100 6,057,902 +0.05(+0.62%)
Jan 31, 2023 8.110 8.300 7.990 8.050 4,660,792 -0.11(-1.35%)
Jan 30, 2023 8.180 8.410 7.800 8.160 8,982,204 -0.54(-6.21%)
Jan 27, 2023 8.770 8.950 8.530 8.700 6,236,556 -0.15(-1.69%)
Jan 26, 2023 8.700 8.940 8.505 8.850 5,451,163 +0.17(+1.96%)
Jan 25, 2023 8.600 8.870 8.490 8.680 5,254,794 +0.00(+0.00%)
Jan 24, 2023 8.240 8.950 8.120 8.680 10,475,568 -0.57(-6.16%)
Jan 23, 2023 9.520 9.750 9.180 9.250 4,015,104 -0.19(-2.01%)
Jan 20, 2023 9.430 9.625 9.250 9.440 7,291,606 +0.12(+1.29%)
Jan 19, 2023 9.100 9.660 8.965 9.320 7,473,877 +0.66(+7.62%)
Jan 18, 2023 9.220 9.250 8.410 8.660 11,773,958 -0.96(-9.98%)
Jan 17, 2023 10.00 10.18 9.540 9.620 9,966,065 -0.36(-3.61%)
Jan 13, 2023 9.230 10.04 9.210 9.980 9,228,238 +0.76(+8.24%)
Jan 12, 2023 9.030 9.310 8.900 9.220 7,881,377 +0.19(+2.10%)
Jan 11, 2023 9.430 9.560 8.995 9.030 7,802,705 -0.46(-4.85%)
Jan 10, 2023 9.450 9.550 9.180 9.490 3,763,132 -0.01(-0.11%)
Jan 09, 2023 9.700 9.820 9.480 9.500 6,366,021 -0.06(-0.63%)
Jan 06, 2023 9.420 9.575 9.090 9.560 9,661,448 +0.08(+0.84%)
Jan 05, 2023 9.240 9.550 9.160 9.480 15,011,172 +0.14(+1.50%)
Jan 04, 2023 9.030 9.540 8.980 9.340 12,107,192 +0.57(+6.50%)
Jan 03, 2023 8.180 8.820 8.175 8.770 6,957,120 +0.77(+9.62%)
Dec 30, 2022 7.900 8.130 7.850 8.000 2,376,372 -0.16(-1.96%)
Dec 29, 2022 7.980 8.230 7.810 8.160 3,837,340 +0.34(+4.35%)
Dec 28, 2022 8.020 8.064 7.740 7.820 2,760,191 -0.27(-3.34%)
Dec 27, 2022 8.140 8.398 7.900 8.090 11,122,549 -0.05(-0.61%)
Dec 23, 2022 8.460 8.490 8.010 8.140 5,665,682 -0.44(-5.13%)
Dec 22, 2022 8.550 8.590 8.490 8.580 2,380,044 +0.01(+0.12%)
Dec 21, 2022 8.570 8.740 8.320 8.570 6,939,314 +0.03(+0.35%)
Dec 20, 2022 8.320 8.620 8.320 8.540 3,307,854 -0.01(-0.12%)
Dec 19, 2022 8.510 8.690 8.360 8.550 3,946,070 -0.10(-1.16%)
Dec 16, 2022 8.540 8.760 8.520 8.650 5,464,311 +0.06(+0.70%)
Dec 15, 2022 8.460 8.790 8.300 8.590 7,580,058 +0.20(+2.38%)
Dec 14, 2022 8.410 8.580 8.270 8.390 5,255,248 -0.18(-2.10%)
Dec 13, 2022 8.850 9.230 8.500 8.570 9,689,377 +0.08(+0.94%)
Dec 12, 2022 8.570 8.590 8.195 8.490 7,416,480 -0.42(-4.71%)
Dec 09, 2022 8.750 9.020 8.540 8.910 16,947,770 +0.14(+1.60%)
Dec 08, 2022 8.910 9.060 8.470 8.770 13,250,658 +0.07(+0.80%)
Dec 07, 2022 8.280 8.720 8.240 8.700 12,504,202 +0.00(+0.00%)
Dec 06, 2022 8.580 8.700 8.360 8.700 6,628,482 +0.20(+2.35%)
Dec 05, 2022 9.530 9.580 8.380 8.500 16,815,620 -0.76(-8.21%)
Dec 02, 2022 8.500 9.350 8.370 9.260 12,048,878 +0.76(+8.94%)
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.