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 )

9.370 -0.330 (-3.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.500 9.580 9.165 9.370 11,641,714 -0.33(-3.40%)
Nov 21, 2024 9.640 9.740 9.380 9.700 18,458,106 -0.14(-1.42%)
Nov 20, 2024 8.890 9.940 8.890 9.840 25,391,824 +1.27(+14.82%)
Nov 19, 2024 8.430 8.570 8.355 8.570 6,855,280 +0.10(+1.18%)
Nov 18, 2024 8.380 8.550 8.360 8.470 6,437,874 +0.15(+1.80%)
Nov 15, 2024 8.330 8.400 8.220 8.320 4,232,215 +0.07(+0.85%)
Nov 14, 2024 8.410 8.450 8.200 8.250 5,965,760 -0.18(-2.14%)
Nov 13, 2024 8.500 8.550 8.350 8.430 4,664,319 -0.05(-0.59%)
Nov 12, 2024 8.680 8.825 8.310 8.480 10,321,782 -0.42(-4.72%)
Nov 11, 2024 8.740 9.000 8.740 8.900 5,451,339 +0.15(+1.71%)
Nov 08, 2024 8.660 8.750 8.480 8.750 8,369,720 -0.21(-2.34%)
Nov 07, 2024 9.020 9.150 8.930 8.960 5,660,345 +0.17(+1.93%)
Nov 06, 2024 8.720 8.795 8.440 8.790 5,533,711 -0.20(-2.22%)
Nov 05, 2024 9.010 9.110 8.875 8.990 5,025,812 +0.07(+0.78%)
Nov 04, 2024 8.940 9.000 8.810 8.920 6,527,987 -0.02(-0.22%)
Nov 01, 2024 9.000 9.080 8.940 8.940 3,936,171 -0.01(-0.11%)
Oct 31, 2024 8.950 9.010 8.770 8.950 6,502,637 -0.06(-0.67%)
Oct 30, 2024 9.090 9.130 9.015 9.010 2,604,820 -0.12(-1.31%)
Oct 29, 2024 9.230 9.290 9.075 9.130 6,909,417 -0.03(-0.33%)
Oct 28, 2024 9.100 9.250 9.080 9.160 5,131,347 +0.18(+2.00%)
Oct 25, 2024 9.100 9.180 8.950 8.980 3,824,592 -0.04(-0.44%)
Oct 24, 2024 9.040 9.070 8.900 9.020 4,799,651 -0.01(-0.11%)
Oct 23, 2024 9.200 9.245 8.950 9.030 4,763,664 -0.14(-1.53%)
Oct 22, 2024 8.940 9.490 8.920 9.170 15,905,464 +0.30(+3.38%)
Oct 21, 2024 8.700 8.890 8.700 8.870 3,894,102 -0.01(-0.11%)
Oct 18, 2024 9.060 9.150 8.850 8.880 9,270,301 +0.20(+2.30%)
Oct 17, 2024 8.730 8.770 8.630 8.680 7,088,955 -0.22(-2.47%)
Oct 16, 2024 8.990 9.070 8.840 8.900 5,197,589 +0.07(+0.79%)
Oct 15, 2024 9.010 9.180 8.635 8.830 14,017,307 -0.57(-6.06%)
Oct 14, 2024 9.110 9.570 9.110 9.400 11,795,649 +0.10(+1.08%)
Oct 11, 2024 9.130 9.385 9.040 9.300 7,879,470 +0.10(+1.09%)
Oct 10, 2024 9.470 9.520 9.075 9.200 10,080,209 -0.18(-1.92%)
Oct 09, 2024 9.350 9.500 9.265 9.380 10,336,747 -0.37(-3.79%)
Oct 08, 2024 9.380 9.925 9.370 9.750 15,826,826 -0.21(-2.11%)
Oct 07, 2024 10.25 10.29 9.770 9.960 19,969,684 -0.07(-0.70%)
Oct 04, 2024 9.780 10.20 9.580 10.03 20,785,174 +0.53(+5.58%)
Oct 03, 2024 9.390 9.620 9.390 9.500 15,861,924 -0.29(-2.96%)
Oct 02, 2024 9.800 10.00 9.590 9.790 31,675,512 +0.49(+5.27%)
Oct 01, 2024 9.000 9.395 8.990 9.300 19,441,084 +0.29(+3.22%)
Sep 30, 2024 9.610 9.790 8.920 9.010 26,990,372 -0.19(-2.07%)
Sep 27, 2024 9.100 9.405 9.065 9.200 18,324,768 +0.13(+1.43%)
Sep 26, 2024 8.940 9.360 8.880 9.070 39,038,980 +0.81(+9.81%)
Sep 25, 2024 8.280 8.435 8.230 8.260 13,874,963 -0.16(-1.90%)
Sep 24, 2024 8.240 8.620 8.070 8.420 32,210,500 +0.78(+10.21%)
Sep 23, 2024 7.670 7.810 7.570 7.640 6,410,090 +0.04(+0.53%)
Sep 20, 2024 7.570 7.710 7.440 7.600 9,876,442 -0.12(-1.55%)
Sep 19, 2024 7.690 7.960 7.605 7.720 10,086,211 +0.28(+3.76%)
Sep 18, 2024 7.580 7.600 7.430 7.440 4,347,487 -0.08(-1.06%)
Sep 17, 2024 7.400 7.630 7.370 7.520 7,371,135 +0.19(+2.59%)
Sep 16, 2024 7.260 7.400 7.200 7.330 7,377,741 +0.12(+1.66%)
Sep 13, 2024 7.210 7.230 7.090 7.210 3,522,871 +0.03(+0.42%)
Sep 12, 2024 7.260 7.315 7.075 7.180 6,928,819 -0.11(-1.51%)
Sep 11, 2024 7.110 7.380 7.100 7.290 5,576,632 +0.19(+2.68%)
Sep 10, 2024 7.120 7.195 7.060 7.100 2,347,507 +0.00(+0.00%)
Sep 09, 2024 7.110 7.140 7.060 7.100 4,899,492 -0.04(-0.56%)
Sep 06, 2024 7.030 7.250 7.000 7.140 4,523,630 +0.11(+1.56%)
Sep 05, 2024 7.050 7.170 7.020 7.030 5,665,234 -0.04(-0.57%)
Sep 04, 2024 7.200 7.200 7.030 7.070 11,523,834 -0.10(-1.39%)
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.