Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

7.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.610 7.815 7.570 7.610 3,523,432 -0.05(-0.65%)
Mar 30, 2023 7.560 7.850 7.495 7.660 4,854,501 +0.17(+2.27%)
Mar 29, 2023 7.230 7.555 7.130 7.490 5,379,161 +0.29(+4.03%)
Mar 28, 2023 7.140 7.270 7.065 7.200 3,511,670 +0.12(+1.69%)
Mar 27, 2023 7.000 7.110 6.930 7.080 3,257,011 +0.01(+0.14%)
Mar 24, 2023 7.020 7.230 6.970 7.070 2,139,290 -0.04(-0.56%)
Mar 23, 2023 7.190 7.420 7.000 7.110 5,503,271 +0.11(+1.57%)
Mar 22, 2023 7.300 7.350 6.995 7.000 5,040,097 -0.26(-3.58%)
Mar 21, 2023 6.840 7.305 6.840 7.260 7,756,242 +0.22(+3.12%)
Mar 20, 2023 7.000 7.150 6.830 7.040 5,783,499 -0.07(-0.98%)
Mar 17, 2023 7.020 7.160 6.920 7.110 5,960,775 +0.04(+0.57%)
Mar 16, 2023 7.290 7.300 7.000 7.070 4,168,512 -0.26(-3.55%)
Mar 15, 2023 7.240 7.425 7.100 7.330 4,222,840 -0.17(-2.27%)
Mar 14, 2023 7.560 7.740 6.540 7.500 12,119,361 +0.04(+0.54%)
Mar 13, 2023 7.180 7.730 7.070 7.460 5,399,678 +0.19(+2.61%)
Mar 10, 2023 7.310 7.395 6.925 7.270 6,814,727 -0.15(-2.02%)
Mar 09, 2023 7.710 7.785 7.300 7.420 5,598,452 -0.40(-5.12%)
Mar 08, 2023 7.970 8.060 7.340 7.820 6,744,681 -0.34(-4.17%)
Mar 07, 2023 8.160 8.190 7.910 8.160 8,912,351 -0.04(-0.49%)
Mar 06, 2023 8.230 8.520 7.990 8.200 6,632,103 -0.02(-0.24%)
Mar 03, 2023 8.020 8.320 8.000 8.220 6,988,558 +0.29(+3.66%)
Mar 02, 2023 7.430 8.100 7.360 7.930 8,149,817 +0.18(+2.32%)
Mar 01, 2023 7.430 7.940 7.375 7.750 10,146,725 +0.75(+10.71%)
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%)
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.