Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

9.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 25,397,652 +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 20,790,972 +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 18,324,726 +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 7,377,740 +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.