Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Full Truck Alliance Ltd ADR (NY: YMM )

8.770 +0.400 (+4.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.248 8.630 8.238 8.326 3,375,233 -0.38(-4.39%)
Jul 28, 2022 8.679 8.733 7.856 8.709 7,385,196 -0.20(-2.20%)
Jul 27, 2022 8.503 8.905 8.424 8.905 6,332,483 +0.50(+5.95%)
Jul 26, 2022 8.826 8.831 8.336 8.405 4,631,136 -0.42(-4.78%)
Jul 25, 2022 8.542 8.905 8.292 8.826 5,884,468 +0.22(+2.51%)
Jul 22, 2022 8.836 8.866 8.557 8.611 5,783,574 -0.35(-3.94%)
Jul 21, 2022 8.748 9.067 8.709 8.964 3,710,683 +0.14(+1.56%)
Jul 20, 2022 8.728 8.836 8.562 8.826 4,085,007 +0.10(+1.12%)
Jul 19, 2022 8.444 8.826 8.415 8.728 4,711,877 +0.22(+2.53%)
Jul 18, 2022 8.042 8.728 7.924 8.513 4,467,514 +0.70(+8.91%)
Jul 15, 2022 8.150 8.150 7.483 7.816 4,507,088 -0.37(-4.55%)
Jul 14, 2022 8.199 8.567 7.993 8.189 7,012,681 -0.10(-1.18%)
Jul 13, 2022 7.973 8.434 7.944 8.287 8,046,000 +0.11(+1.32%)
Jul 12, 2022 8.287 8.547 8.003 8.179 7,255,170 -0.18(-2.11%)
Jul 11, 2022 8.336 8.464 7.993 8.356 4,871,460 -0.32(-3.73%)
Jul 08, 2022 8.993 9.013 8.375 8.679 11,138,599 -0.55(-5.95%)
Jul 07, 2022 9.023 9.243 8.606 9.229 6,266,732 +0.23(+2.51%)
Jul 06, 2022 9.121 9.229 8.777 9.003 6,347,435 -0.25(-2.75%)
Jul 05, 2022 8.532 9.258 8.405 9.258 9,817,987 +0.49(+5.59%)
Jul 01, 2022 8.611 8.925 8.426 8.768 3,852,483 -0.12(-1.32%)
Jun 30, 2022 8.052 8.915 7.954 8.885 11,902,651 +0.80(+9.95%)
Jun 29, 2022 9.739 9.739 7.993 8.081 20,480,194 -0.95(-10.53%)
Jun 28, 2022 8.748 9.170 8.640 9.032 8,420,439 +0.43(+5.02%)
Jun 27, 2022 9.248 9.346 8.503 8.601 8,090,337 -0.37(-4.15%)
Jun 24, 2022 9.032 9.032 8.670 8.974 12,028,576 +0.12(+1.33%)
Jun 23, 2022 8.817 9.042 8.650 8.856 6,063,295 +0.16(+1.80%)
Jun 22, 2022 8.807 8.969 8.586 8.699 5,762,297 -0.22(-2.42%)
Jun 21, 2022 8.817 9.165 8.552 8.915 24,173,166 +0.48(+5.70%)
Jun 17, 2022 8.052 8.434 7.924 8.434 18,847,404 +0.69(+8.86%)
Jun 16, 2022 7.650 7.944 7.444 7.748 8,496,481 -0.14(-1.74%)
Jun 15, 2022 7.699 7.905 7.468 7.885 7,779,509 +0.30(+4.01%)
Jun 14, 2022 7.130 7.836 7.130 7.581 6,367,228 +0.67(+9.65%)
Jun 13, 2022 7.571 7.689 6.767 6.914 8,793,863 -0.93(-11.88%)
Jun 10, 2022 8.042 8.160 7.797 7.846 18,321,534 -0.07(-0.87%)
Jun 09, 2022 7.934 8.199 7.797 7.914 10,090,348 -0.10(-1.22%)
Jun 08, 2022 8.630 8.841 7.963 8.012 24,831,038 +0.21(+2.64%)
Jun 07, 2022 7.110 7.841 6.875 7.807 17,805,234 +0.82(+11.80%)
Jun 06, 2022 8.267 8.552 6.964 6.983 39,401,576 +0.22(+3.19%)
Jun 03, 2022 6.816 6.963 6.561 6.767 4,722,617 -0.22(-3.09%)
Jun 02, 2022 6.365 7.051 6.267 6.983 10,922,294 +0.66(+10.39%)
Jun 01, 2022 6.649 6.973 6.188 6.326 11,247,813 -0.47(-6.93%)
May 31, 2022 6.149 6.855 6.090 6.796 20,456,638 +0.97(+16.67%)
May 27, 2022 5.610 5.933 5.541 5.825 4,834,870 +0.30(+5.51%)
May 26, 2022 4.943 5.600 4.845 5.521 6,404,842 +0.63(+12.83%)
May 25, 2022 4.806 4.953 4.707 4.894 3,917,772 +0.05(+1.01%)
May 24, 2022 5.296 5.345 4.502 4.845 10,248,653 -0.60(-10.99%)
May 23, 2022 5.747 5.953 5.095 5.443 6,391,614 -0.25(-4.31%)
May 20, 2022 6.473 6.649 5.423 5.688 10,476,122 -0.66(-10.36%)
May 19, 2022 6.296 6.595 6.237 6.345 4,353,699 +0.00(+0.00%)
May 18, 2022 6.218 6.648 6.188 6.345 5,543,399 +0.02(+0.31%)
May 17, 2022 6.600 6.855 6.139 6.326 4,679,885 +0.09(+1.42%)
May 16, 2022 6.090 6.541 6.090 6.237 3,861,268 +0.08(+1.27%)
May 13, 2022 5.963 6.223 5.796 6.159 6,343,433 +0.27(+4.67%)
May 12, 2022 5.767 6.340 5.517 5.884 4,828,735 -0.04(-0.66%)
May 11, 2022 5.835 6.218 5.727 5.924 4,821,130 +0.20(+3.42%)
May 10, 2022 5.531 6.071 5.301 5.727 4,889,983 +0.37(+6.96%)
May 09, 2022 5.639 5.727 5.198 5.355 4,711,830 -0.46(-7.93%)
May 06, 2022 6.345 6.375 5.796 5.816 3,649,832 -0.60(-9.33%)
May 05, 2022 6.581 6.796 6.159 6.414 4,712,160 -0.59(-8.40%)
May 04, 2022 6.473 7.042 6.286 7.002 7,906,765 +0.40(+6.09%)
May 03, 2022 6.473 6.796 6.434 6.600 5,776,931 +0.11(+1.66%)
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.