Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

7.270 -0.080 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.370 7.405 6.600 6.670 4,301,603 -0.88(-11.66%)
Mar 30, 2022 7.560 7.950 7.125 7.550 5,550,448 -0.15(-1.95%)
Mar 29, 2022 7.420 8.005 7.350 7.700 6,306,443 +0.55(+7.69%)
Mar 28, 2022 7.460 7.810 6.940 7.150 4,451,489 -0.25(-3.38%)
Mar 25, 2022 7.500 7.650 7.000 7.400 7,309,903 -0.32(-4.15%)
Mar 24, 2022 7.510 7.800 7.250 7.720 5,695,306 -0.08(-1.03%)
Mar 23, 2022 6.810 8.190 6.705 7.800 12,060,735 +0.87(+12.55%)
Mar 22, 2022 6.540 6.940 6.380 6.930 9,681,885 +0.63(+10.00%)
Mar 21, 2022 6.580 6.910 6.250 6.300 12,576,576 -0.67(-9.61%)
Mar 18, 2022 6.000 7.670 5.840 6.970 46,716,672 +1.14(+19.55%)
Mar 17, 2022 6.320 6.680 5.820 5.830 14,453,399 -0.96(-14.14%)
Mar 16, 2022 7.430 7.440 6.300 6.790 36,669,544 +1.79(+35.80%)
Mar 15, 2022 4.580 5.480 4.560 5.000 15,276,920 +0.35(+7.53%)
Mar 14, 2022 4.650 5.340 4.120 4.650 21,802,282 -0.53(-10.23%)
Mar 11, 2022 7.200 7.200 5.120 5.180 20,884,690 -1.82(-26.00%)
Mar 10, 2022 7.230 7.000 9,250,863 -0.74(-9.56%)
Mar 09, 2022 7.980 8.260 7.505 7.740 7,574,969 -0.03(-0.39%)
Mar 08, 2022 7.810 7.920 7.440 7.770 6,068,868 +0.06(+0.78%)
Mar 07, 2022 8.450 8.640 7.680 7.710 5,368,902 -0.86(-10.04%)
Mar 04, 2022 8.130 8.640 8.050 8.570 7,204,129 +0.32(+3.88%)
Mar 03, 2022 8.680 8.760 8.125 8.250 6,832,615 -0.51(-5.82%)
Mar 02, 2022 8.540 8.915 7.825 8.760 6,632,125 +0.25(+2.94%)
Mar 01, 2022 9.150 9.470 8.180 8.510 6,102,390 -0.71(-7.70%)
Feb 28, 2022 9.030 9.270 8.870 9.220 9,790,447 +0.05(+0.55%)
Feb 25, 2022 9.430 9.210 8.900 9.170 3,960,284 -0.33(-3.47%)
Feb 24, 2022 8.110 9.500 8.110 9.500 3,843,888 +0.77(+8.82%)
Feb 23, 2022 9.110 9.330 8.690 8.730 3,383,319 -0.28(-3.11%)
Feb 22, 2022 8.600 9.190 8.595 9.010 5,198,979 +0.49(+5.75%)
Feb 18, 2022 8.520 0 -1.09(-11.34%)
Feb 17, 2022 9.590 10.16 9.460 9.610 3,880,875 -0.09(-0.93%)
Feb 16, 2022 9.790 9.930 9.615 9.700 3,764,950 -0.16(-1.62%)
Feb 15, 2022 8.750 9.880 8.600 9.860 5,120,431 +1.35(+15.86%)
Feb 14, 2022 8.420 8.640 8.060 8.510 4,691,408 -0.13(-1.50%)
Feb 11, 2022 9.190 9.345 8.520 8.640 3,283,542 -0.58(-6.29%)
Feb 10, 2022 9.130 9.610 8.800 9.220 3,502,050 -0.23(-2.43%)
Feb 09, 2022 8.910 9.530 8.870 9.450 3,385,004 +0.70(+8.00%)
Feb 08, 2022 8.340 8.860 8.240 8.750 3,404,502 +0.44(+5.29%)
Feb 07, 2022 8.260 8.620 8.170 8.310 3,654,313 +0.07(+0.85%)
Feb 04, 2022 7.990 8.340 7.720 8.240 2,676,313 +0.25(+3.13%)
Feb 03, 2022 8.160 7.970 7.990 1,383,580 -0.45(-5.33%)
Feb 02, 2022 8.880 8.970 8.290 8.440 1,464,458 -0.34(-3.87%)
Feb 01, 2022 8.440 8.900 8.380 8.780 2,343,478 +0.31(+3.66%)
Jan 31, 2022 7.580 8.510 8.470 4,090,931 +1.02(+13.69%)
Jan 28, 2022 7.550 7.550 7.090 7.450 2,479,360 -0.04(-0.53%)
Jan 27, 2022 7.930 7.960 7.450 7.490 3,800,300 -0.47(-5.90%)
Jan 26, 2022 8.390 8.550 7.880 7.960 2,226,458 -0.12(-1.49%)
Jan 25, 2022 8.440 8.560 7.850 8.080 3,028,438 -0.62(-7.13%)
Jan 24, 2022 8.660 8.740 8.140 8.700 5,408,689 -0.32(-3.55%)
Jan 21, 2022 8.860 9.175 8.540 9.020 8,432,788 -0.21(-2.28%)
Jan 20, 2022 9.020 9.790 8.610 9.230 9,706,344 +0.91(+10.94%)
Jan 19, 2022 8.410 8.730 8.220 8.320 5,936,049 -0.05(-0.60%)
Jan 18, 2022 8.830 8.900 8.340 8.370 3,496,538 -0.49(-5.53%)
Jan 14, 2022 8.860 0 -0.16(-1.77%)
Jan 13, 2022 9.030 9.810 9.000 9.020 3,910,144 -0.53(-5.55%)
Jan 12, 2022 9.580 9.720 9.230 9.550 5,833,500 +0.39(+4.26%)
Jan 11, 2022 8.500 9.270 8.380 9.160 7,125,789 +0.64(+7.51%)
Jan 10, 2022 8.210 8.565 8.125 8.520 5,049,156 +0.22(+2.65%)
Jan 07, 2022 7.990 8.635 7.951 8.300 8,506,669 +0.23(+2.85%)
Jan 06, 2022 7.460 8.240 7.155 8.070 11,671,478 +0.70(+9.50%)
Jan 05, 2022 7.710 7.870 7.350 7.370 7,260,783 -0.43(-5.51%)
Jan 04, 2022 8.300 8.440 7.625 7.800 14,391,995 -0.50(-6.02%)
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.