Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

7.265 -0.085 (-1.16%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.460 7.590 7.380 7.490 3,241,452 -0.03(-0.40%)
Jul 28, 2023 7.350 7.540 7.300 7.520 6,818,817 +0.43(+6.06%)
Jul 27, 2023 7.390 7.390 7.070 7.090 2,883,627 -0.18(-2.48%)
Jul 26, 2023 7.020 7.310 7.008 7.270 5,201,737 +0.20(+2.83%)
Jul 25, 2023 7.210 7.600 7.050 7.070 6,509,315 -0.08(-1.12%)
Jul 24, 2023 6.970 7.350 6.840 7.150 4,854,970 +0.14(+2.00%)
Jul 21, 2023 6.800 7.180 6.800 7.010 5,491,749 +0.24(+3.55%)
Jul 20, 2023 6.730 6.795 6.590 6.770 2,937,128 +0.03(+0.45%)
Jul 19, 2023 6.890 7.050 6.600 6.740 15,743,233 -0.15(-2.18%)
Jul 18, 2023 7.210 7.230 6.830 6.890 4,724,598 -0.43(-5.87%)
Jul 17, 2023 7.210 7.350 7.080 7.320 4,594,336 +0.11(+1.53%)
Jul 14, 2023 7.260 7.330 7.040 7.210 5,509,486 -0.21(-2.83%)
Jul 13, 2023 7.100 7.510 7.070 7.420 8,135,642 +0.42(+6.00%)
Jul 12, 2023 7.250 7.270 6.890 7.000 9,294,512 -0.06(-0.85%)
Jul 11, 2023 6.870 7.080 6.850 7.060 3,925,859 +0.24(+3.52%)
Jul 10, 2023 6.490 6.860 6.430 6.820 5,842,832 -0.07(-1.02%)
Jul 07, 2023 6.560 7.025 6.520 6.890 5,735,003 +0.42(+6.49%)
Jul 06, 2023 6.430 6.600 6.330 6.470 4,253,258 -0.05(-0.77%)
Jul 05, 2023 6.360 6.560 6.360 6.520 3,640,353 +0.04(+0.62%)
Jul 03, 2023 6.480 6.605 6.420 6.480 3,691,316 +0.26(+4.18%)
Jun 30, 2023 6.260 6.285 6.110 6.220 2,779,115 +0.02(+0.32%)
Jun 29, 2023 6.340 6.430 6.105 6.200 5,514,953 -0.28(-4.32%)
Jun 28, 2023 6.410 6.510 6.220 6.480 4,077,800 +0.00(+0.00%)
Jun 27, 2023 6.560 6.590 6.470 6.480 2,116,993 +0.06(+0.93%)
Jun 26, 2023 6.400 6.550 6.365 6.420 2,779,350 +0.05(+0.78%)
Jun 23, 2023 6.490 6.540 6.200 6.370 8,279,586 -0.25(-3.78%)
Jun 22, 2023 6.560 6.620 6.500 6.620 2,402,684 +0.01(+0.15%)
Jun 21, 2023 6.480 6.675 6.400 6.610 4,658,908 -0.02(-0.30%)
Jun 20, 2023 6.750 6.830 6.580 6.630 4,738,523 -0.25(-3.63%)
Jun 16, 2023 7.040 7.070 6.770 6.880 4,951,591 -0.07(-1.01%)
Jun 15, 2023 6.950 7.110 6.940 6.950 2,860,112 +0.04(+0.58%)
Jun 14, 2023 6.730 7.005 6.730 6.910 3,636,142 +0.15(+2.22%)
Jun 13, 2023 6.720 6.965 6.660 6.760 2,626,620 +0.18(+2.74%)
Jun 12, 2023 6.690 6.790 6.560 6.580 3,238,816 -0.12(-1.79%)
Jun 09, 2023 6.690 6.940 6.690 6.700 9,835,291 +0.03(+0.45%)
Jun 08, 2023 6.570 6.795 6.555 6.670 3,925,297 +0.19(+2.93%)
Jun 07, 2023 6.410 6.845 6.360 6.480 4,568,888 +0.05(+0.78%)
Jun 06, 2023 6.170 6.540 6.060 6.430 4,525,700 +0.32(+5.24%)
Jun 05, 2023 6.240 6.310 6.010 6.110 2,900,771 -0.20(-3.17%)
Jun 02, 2023 6.270 6.695 6.250 6.310 4,852,354 +0.08(+1.28%)
Jun 01, 2023 5.750 6.480 5.730 6.230 6,369,344 +0.42(+7.23%)
May 31, 2023 5.690 5.915 5.620 5.810 5,547,659 +0.01(+0.17%)
May 30, 2023 5.890 5.970 5.710 5.800 9,669,115 -0.04(-0.68%)
May 26, 2023 5.640 6.000 5.540 5.840 9,662,670 +0.27(+4.85%)
May 25, 2023 5.570 5.605 5.410 5.570 9,009,025 -0.08(-1.42%)
May 24, 2023 5.780 5.800 5.570 5.650 4,319,792 -0.09(-1.57%)
May 23, 2023 5.890 5.890 5.650 5.740 5,465,985 -0.01(-0.17%)
May 22, 2023 6.200 6.200 5.600 5.750 6,936,951 -0.11(-1.88%)
May 19, 2023 5.890 5.910 5.755 5.860 7,236,289 -0.03(-0.51%)
May 18, 2023 6.080 6.090 5.840 5.890 2,172,321 -0.17(-2.81%)
May 17, 2023 5.980 6.115 5.965 6.060 2,882,156 +0.04(+0.66%)
May 16, 2023 5.970 6.100 5.940 6.020 3,727,761 -0.08(-1.31%)
May 15, 2023 5.910 6.180 5.820 6.100 3,395,283 +0.29(+4.99%)
May 12, 2023 5.800 5.895 5.720 5.810 3,800,391 -0.13(-2.19%)
May 11, 2023 5.780 6.080 5.780 5.940 5,404,062 +0.15(+2.59%)
May 10, 2023 5.750 5.860 5.650 5.790 8,324,804 -0.01(-0.17%)
May 09, 2023 5.770 5.880 5.600 5.800 5,767,395 -0.09(-1.53%)
May 08, 2023 6.120 6.120 5.710 5.890 9,057,373 -0.26(-4.23%)
May 05, 2023 6.150 6.220 6.020 6.150 4,191,237 -0.07(-1.13%)
May 04, 2023 6.230 6.445 6.150 6.220 6,620,460 +0.06(+0.97%)
May 03, 2023 6.470 6.470 6.060 6.160 4,645,157 -0.20(-3.14%)
May 02, 2023 6.520 6.540 6.245 6.360 4,296,769 -0.14(-2.15%)
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.