Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

7.720 +0.280 (+3.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.140 6.164 5.993 6.100 2,833,592 +0.02(+0.32%)
Jun 29, 2023 6.218 6.306 5.988 6.081 5,623,060 -0.27(-4.32%)
Jun 28, 2023 6.287 6.385 6.100 6.355 4,157,735 +0.00(+0.00%)
Jun 27, 2023 6.434 6.463 6.346 6.355 2,158,491 +0.06(+0.93%)
Jun 26, 2023 6.277 6.424 6.243 6.297 2,833,832 +0.05(+0.78%)
Jun 23, 2023 6.365 6.414 6.081 6.248 8,441,887 -0.25(-3.78%)
Jun 22, 2023 6.434 6.493 6.375 6.493 2,449,782 +0.01(+0.15%)
Jun 21, 2023 6.355 6.547 6.277 6.483 4,750,234 -0.02(-0.30%)
Jun 20, 2023 6.620 6.699 6.454 6.503 4,831,410 -0.25(-3.63%)
Jun 16, 2023 6.905 6.934 6.640 6.748 5,048,654 -0.07(-1.01%)
Jun 15, 2023 6.816 6.973 6.807 6.816 2,916,177 +0.04(+0.58%)
Jun 14, 2023 6.601 6.870 6.601 6.777 3,707,419 +0.15(+2.22%)
Jun 13, 2023 6.591 6.831 6.532 6.630 2,678,108 +0.18(+2.74%)
Jun 12, 2023 6.561 6.659 6.434 6.454 3,302,305 -0.12(-1.79%)
Jun 09, 2023 6.561 6.807 6.561 6.571 10,028,088 +0.03(+0.45%)
Jun 08, 2023 6.444 6.664 6.429 6.542 4,002,242 +0.19(+2.93%)
Jun 07, 2023 6.287 6.713 6.238 6.355 4,658,450 +0.05(+0.78%)
Jun 06, 2023 6.051 6.414 5.943 6.306 4,614,415 +0.31(+5.24%)
Jun 05, 2023 6.120 6.189 5.894 5.993 2,957,633 -0.20(-3.17%)
Jun 02, 2023 6.149 6.566 6.130 6.189 4,947,472 +0.08(+1.28%)
Jun 01, 2023 5.639 6.355 5.620 6.110 6,494,199 +0.41(+7.23%)
May 31, 2023 5.581 5.801 5.512 5.698 5,656,407 +0.01(+0.17%)
May 30, 2023 5.777 5.855 5.600 5.688 9,858,654 -0.04(-0.68%)
May 26, 2023 5.532 5.885 5.433 5.728 9,852,083 +0.26(+4.85%)
May 25, 2023 5.463 5.497 5.306 5.463 9,185,625 -0.08(-1.42%)
May 24, 2023 5.669 5.688 5.463 5.541 4,404,471 -0.09(-1.57%)
May 23, 2023 5.777 5.777 5.541 5.630 5,573,132 -0.01(-0.17%)
May 22, 2023 6.081 6.081 5.492 5.639 7,072,933 -0.11(-1.88%)
May 19, 2023 5.777 5.796 5.644 5.747 7,378,138 -0.03(-0.51%)
May 18, 2023 5.963 5.973 5.728 5.777 2,214,904 -0.17(-2.81%)
May 17, 2023 5.865 5.997 5.850 5.943 2,938,653 +0.04(+0.66%)
May 16, 2023 5.855 5.983 5.826 5.904 3,800,834 -0.08(-1.31%)
May 15, 2023 5.796 6.061 5.708 5.983 3,461,839 +0.28(+4.99%)
May 12, 2023 5.688 5.782 5.610 5.698 3,874,888 -0.13(-2.19%)
May 11, 2023 5.669 5.963 5.669 5.826 5,509,995 +0.15(+2.59%)
May 10, 2023 5.639 5.747 5.541 5.679 8,487,991 -0.01(-0.17%)
May 09, 2023 5.659 5.767 5.492 5.688 5,880,450 -0.09(-1.53%)
May 08, 2023 6.002 6.002 5.600 5.777 9,234,920 -0.25(-4.23%)
May 05, 2023 6.032 6.100 5.904 6.032 4,273,396 -0.07(-1.13%)
May 04, 2023 6.110 6.321 6.032 6.100 6,750,238 +0.06(+0.97%)
May 03, 2023 6.346 6.346 5.943 6.042 4,736,214 -0.20(-3.14%)
May 02, 2023 6.395 6.414 6.125 6.238 4,380,996 -0.14(-2.15%)
May 01, 2023 6.306 6.449 6.198 6.375 2,677,184 +0.10(+1.56%)
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%)
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.