Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

7.440 -0.080 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 +1.04(+18.00%)
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.