Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

8.610 -0.210 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 14.59 14.63 13.73 13.98 1,776,165 -0.48(-3.32%)
Oct 28, 2021 14.50 14.85 14.22 14.46 1,851,821 -0.26(-1.80%)
Oct 27, 2021 15.14 15.82 14.32 14.72 2,387,249 -0.39(-2.60%)
Oct 26, 2021 16.61 15.11 3,795,128 -1.42(-8.60%)
Oct 25, 2021 16.20 17.13 16.04 16.54 1,502,454 +0.39(+2.43%)
Oct 22, 2021 16.42 16.97 15.61 16.14 1,899,263 -0.49(-2.95%)
Oct 21, 2021 16.69 16.91 16.06 16.63 2,254,738 +0.10(+0.59%)
Oct 20, 2021 16.66 17.21 16.30 16.54 2,247,414 +0.29(+1.81%)
Oct 19, 2021 14.18 17.09 14.18 16.24 4,699,233 +2.14(+15.16%)
Oct 18, 2021 13.72 14.59 13.58 14.10 2,168,693 +0.24(+1.70%)
Oct 15, 2021 13.74 14.17 13.42 13.87 1,466,429 +0.15(+1.07%)
Oct 14, 2021 14.87 14.87 13.57 13.72 2,142,123 -0.79(-5.47%)
Oct 13, 2021 14.12 14.84 13.61 14.51 2,423,857 +0.59(+4.23%)
Oct 12, 2021 15.52 15.52 13.90 13.93 2,715,960 -1.35(-8.86%)
Oct 11, 2021 16.54 17.15 15.14 15.28 1,824,837 -0.85(-5.29%)
Oct 08, 2021 16.18 16.67 15.71 16.13 1,880,863 +0.47(+3.01%)
Oct 07, 2021 15.36 16.81 15.35 15.66 1,773,273 +0.90(+6.11%)
Oct 06, 2021 14.20 14.89 14.08 14.76 1,353,763 +0.17(+1.14%)
Oct 05, 2021 13.98 15.29 13.98 14.59 1,702,476 +0.86(+6.29%)
Oct 04, 2021 13.81 14.23 13.44 13.73 2,646,300 -0.27(-1.96%)
Oct 01, 2021 14.94 15.00 13.87 14.00 1,177,628 -1.03(-6.85%)
Sep 30, 2021 14.85 15.26 14.79 15.03 1,107,182 +0.26(+1.79%)
Sep 29, 2021 14.83 15.52 14.61 14.77 1,010,268 -0.03(-0.20%)
Sep 28, 2021 15.43 15.94 14.52 14.80 1,334,593 -0.89(-5.69%)
Sep 27, 2021 15.61 16.03 15.01 15.69 1,195,529 -0.14(-0.87%)
Sep 24, 2021 16.10 16.65 15.75 15.83 1,446,979 -0.63(-3.81%)
Sep 23, 2021 16.30 16.67 15.90 16.46 1,213,043 +0.42(+2.63%)
Sep 22, 2021 15.24 16.59 15.24 16.03 2,562,712 +0.91(+6.03%)
Sep 21, 2021 15.05 15.49 14.71 15.12 1,460,602 +0.65(+4.47%)
Sep 20, 2021 14.87 15.93 14.29 14.48 2,637,209 -1.28(-8.10%)
Sep 17, 2021 16.46 16.72 15.29 15.75 2,001,521 -0.58(-3.54%)
Sep 16, 2021 15.54 17.38 15.50 16.33 1,998,288 +0.58(+3.67%)
Sep 15, 2021 14.98 15.94 14.23 15.75 2,522,916 +0.58(+3.81%)
Sep 14, 2021 15.90 16.03 14.78 15.17 1,234,084 -0.57(-3.61%)
Sep 13, 2021 16.88 16.83 15.40 15.74 1,589,092 -1.09(-6.47%)
Sep 10, 2021 17.45 18.36 16.68 16.83 2,307,863 -0.75(-4.24%)
Sep 09, 2021 16.33 17.69 16.33 17.57 1,894,246 +0.33(+1.93%)
Sep 08, 2021 17.81 17.84 16.08 17.24 3,917,408 -0.64(-3.57%)
Sep 07, 2021 18.23 18.90 17.39 17.88 4,883,589 -0.08(-0.44%)
Sep 03, 2021 17.50 18.01 16.39 17.96 5,621,161 +0.13(+0.72%)
Sep 02, 2021 17.68 18.00 16.88 17.83 4,573,803 +0.23(+1.28%)
Sep 01, 2021 15.77 17.63 15.64 17.60 5,646,131 +1.83(+11.63%)
Aug 31, 2021 16.01 16.06 15.16 15.77 2,526,742 +0.27(+1.77%)
Aug 30, 2021 14.50 15.98 13.99 15.50 3,685,920 +1.09(+7.56%)
Aug 27, 2021 14.02 14.57 13.94 14.41 755,184 +0.33(+2.37%)
Aug 26, 2021 13.73 14.48 13.73 14.07 1,270,475 +0.52(+3.83%)
Aug 25, 2021 14.17 14.73 13.34 13.55 3,098,656 -0.80(-5.60%)
Aug 24, 2021 13.17 14.84 13.16 14.36 5,184,276 +1.72(+13.58%)
Aug 23, 2021 12.99 13.16 12.26 12.64 2,728,896 +0.21(+1.66%)
Aug 20, 2021 11.02 12.78 11.01 12.44 5,479,982 +1.63(+15.06%)
Aug 19, 2021 10.54 10.91 10.38 10.81 4,585,354 +0.03(+0.27%)
Aug 18, 2021 10.40 11.05 10.40 10.78 2,210,967 +0.46(+4.47%)
Aug 17, 2021 10.27 10.67 10.05 10.32 2,278,995 +0.03(+0.29%)
Aug 16, 2021 10.65 10.81 10.15 10.29 2,477,714 -0.52(-4.81%)
Aug 13, 2021 12.30 12.46 10.66 10.81 3,333,097 -1.46(-11.91%)
Aug 12, 2021 13.48 13.73 11.92 12.27 2,357,390 -1.57(-11.34%)
Aug 11, 2021 13.99 14.21 13.43 13.84 2,615,399 +0.09(+0.64%)
Aug 10, 2021 13.76 14.13 13.54 13.75 5,514,811 +0.77(+5.89%)
Aug 09, 2021 12.12 13.42 12.03 12.98 3,131,663 +0.77(+6.34%)
Aug 06, 2021 12.06 12.58 11.90 12.21 1,173,907 +0.48(+4.10%)
Aug 05, 2021 12.00 12.23 11.52 11.73 1,441,887 -0.56(-4.55%)
Aug 04, 2021 11.42 12.95 11.36 12.29 1,562,936 +0.85(+7.46%)
Aug 03, 2021 11.67 13.02 11.05 11.44 3,069,802 -0.04(-0.34%)
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.