Full Truck Alliance Co. Ltd. (YMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.61 | 7.71 | 7.55 | 7.66 | 7.66 | 4,682,975 |
| 17 Apr 2024 | 7.60 | 7.61 | 7.50 | 7.56 | 7.56 | 3,838,300 |
| 16 Apr 2024 | 7.66 | 7.67 | 7.43 | 7.56 | 7.56 | 6,493,300 |
| 15 Apr 2024 | 7.81 | 7.90 | 7.67 | 7.75 | 7.75 | 3,873,200 |
| 12 Apr 2024 | 7.98 | 8.01 | 7.71 | 7.71 | 7.71 | 8,307,600 |
| 11 Apr 2024 | 7.91 | 8.07 | 7.90 | 8.05 | 8.05 | 11,357,800 |
| 10 Apr 2024 | 7.71 | 7.88 | 7.67 | 7.85 | 7.85 | 7,459,800 |
| 09 Apr 2024 | 7.60 | 7.76 | 7.55 | 7.74 | 7.74 | 6,320,500 |
| 08 Apr 2024 | 7.57 | 7.83 | 7.56 | 7.63 | 7.63 | 6,176,000 |
| 05 Apr 2024 | 7.35 | 7.57 | 7.32 | 7.52 | 7.52 | 6,086,200 |
| 04 Apr 2024 | 7.47 | 7.60 | 7.37 | 7.39 | 7.39 | 6,327,600 |
| 04 Apr 2024 | 0.144 Dividend | |||||
| 03 Apr 2024 | 7.41 | 7.53 | 7.38 | 7.49 | 7.35 | 4,220,100 |
| 02 Apr 2024 | 7.48 | 7.53 | 7.44 | 7.49 | 7.35 | 7,954,300 |
| 01 Apr 2024 | 7.30 | 7.59 | 7.28 | 7.49 | 7.35 | 4,621,500 |
| 28 Mar 2024 | 7.35 | 7.35 | 7.24 | 7.27 | 7.13 | 3,361,000 |
| 27 Mar 2024 | 7.33 | 7.42 | 7.20 | 7.35 | 7.21 | 8,161,100 |
| 26 Mar 2024 | 7.40 | 7.45 | 7.31 | 7.38 | 7.24 | 4,614,500 |
| 25 Mar 2024 | 7.39 | 7.46 | 7.26 | 7.35 | 7.21 | 4,078,000 |
| 22 Mar 2024 | 7.06 | 7.37 | 7.03 | 7.35 | 7.21 | 11,313,600 |
| 21 Mar 2024 | 7.19 | 7.23 | 7.08 | 7.14 | 7.00 | 6,083,000 |
| 20 Mar 2024 | 7.18 | 7.29 | 7.12 | 7.19 | 7.05 | 8,966,900 |
| 19 Mar 2024 | 7.20 | 7.26 | 7.09 | 7.18 | 7.04 | 7,460,200 |
| 18 Mar 2024 | 7.53 | 7.53 | 7.15 | 7.19 | 7.05 | 7,520,000 |
| 15 Mar 2024 | 7.53 | 7.59 | 7.31 | 7.46 | 7.32 | 17,426,500 |
| 14 Mar 2024 | 7.31 | 7.74 | 7.31 | 7.69 | 7.54 | 17,990,300 |
| 13 Mar 2024 | 7.49 | 7.84 | 7.21 | 7.81 | 7.66 | 38,143,500 |
| 12 Mar 2024 | 6.79 | 7.03 | 6.75 | 6.96 | 6.83 | 10,870,300 |
| 11 Mar 2024 | 6.60 | 6.75 | 6.57 | 6.72 | 6.59 | 8,372,000 |
| 08 Mar 2024 | 6.20 | 6.54 | 6.18 | 6.52 | 6.39 | 13,136,000 |
| 07 Mar 2024 | 6.72 | 6.76 | 5.70 | 6.08 | 5.96 | 18,348,500 |
| 06 Mar 2024 | 6.76 | 6.78 | 6.35 | 6.42 | 6.30 | 14,884,200 |
| 05 Mar 2024 | 6.57 | 6.76 | 6.55 | 6.57 | 6.44 | 5,841,700 |
| 04 Mar 2024 | 6.69 | 6.77 | 6.55 | 6.63 | 6.50 | 5,863,200 |
| 01 Mar 2024 | 6.75 | 6.76 | 6.59 | 6.66 | 6.53 | 4,921,100 |
| 29 Feb 2024 | 6.69 | 6.72 | 6.57 | 6.60 | 6.47 | 5,798,200 |
| 28 Feb 2024 | 6.55 | 6.64 | 6.52 | 6.55 | 6.42 | 5,633,000 |
| 27 Feb 2024 | 6.59 | 6.74 | 6.52 | 6.67 | 6.54 | 7,183,600 |
| 26 Feb 2024 | 6.39 | 6.55 | 6.30 | 6.51 | 6.38 | 3,228,600 |
| 23 Feb 2024 | 6.31 | 6.38 | 6.23 | 6.38 | 6.26 | 2,617,700 |
| 22 Feb 2024 | 6.40 | 6.45 | 6.27 | 6.38 | 6.26 | 2,784,800 |
| 21 Feb 2024 | 6.43 | 6.53 | 6.26 | 6.33 | 6.21 | 4,697,400 |
| 20 Feb 2024 | 6.51 | 6.51 | 6.19 | 6.36 | 6.24 | 5,867,900 |
| 16 Feb 2024 | 6.54 | 6.64 | 6.47 | 6.49 | 6.37 | 6,165,800 |
| 15 Feb 2024 | 6.47 | 6.52 | 6.35 | 6.39 | 6.27 | 5,823,400 |
| 14 Feb 2024 | 6.32 | 6.52 | 6.32 | 6.51 | 6.38 | 8,083,700 |
| 13 Feb 2024 | 6.30 | 6.52 | 6.13 | 6.20 | 6.08 | 7,529,900 |
| 12 Feb 2024 | 6.14 | 6.33 | 6.14 | 6.33 | 6.21 | 3,786,400 |
| 09 Feb 2024 | 6.09 | 6.16 | 6.02 | 6.11 | 5.99 | 3,619,100 |
| 08 Feb 2024 | 6.14 | 6.22 | 5.95 | 6.07 | 5.95 | 5,069,800 |
| 07 Feb 2024 | 6.16 | 6.20 | 6.05 | 6.17 | 6.05 | 4,528,400 |
| 06 Feb 2024 | 6.25 | 6.34 | 6.02 | 6.31 | 6.19 | 9,841,400 |
| 05 Feb 2024 | 6.01 | 6.03 | 5.75 | 5.90 | 5.79 | 9,474,900 |
| 02 Feb 2024 | 6.37 | 6.40 | 6.06 | 6.13 | 6.01 | 6,544,200 |
| 01 Feb 2024 | 6.35 | 6.46 | 6.30 | 6.44 | 6.32 | 6,161,000 |
| 31 Jan 2024 | 6.24 | 6.41 | 6.23 | 6.28 | 6.16 | 6,232,400 |
| 30 Jan 2024 | 6.41 | 6.50 | 6.26 | 6.31 | 6.19 | 5,526,800 |
| 29 Jan 2024 | 6.71 | 6.71 | 6.36 | 6.53 | 6.40 | 6,630,500 |
| 26 Jan 2024 | 6.70 | 6.76 | 6.64 | 6.70 | 6.57 | 4,807,100 |
| 25 Jan 2024 | 6.87 | 6.95 | 6.70 | 6.76 | 6.63 | 5,475,900 |
| 24 Jan 2024 | 6.89 | 7.09 | 6.79 | 6.86 | 6.73 | 11,410,100 |
| 23 Jan 2024 | 6.50 | 6.71 | 6.46 | 6.69 | 6.56 | 7,157,900 |
| 22 Jan 2024 | 6.47 | 6.51 | 6.27 | 6.34 | 6.22 | 7,969,800 |
| 19 Jan 2024 | 6.55 | 6.72 | 6.45 | 6.68 | 6.55 | 5,870,100 |
| 18 Jan 2024 | 6.60 | 6.71 | 6.51 | 6.55 | 6.42 | 4,622,000 |
| 17 Jan 2024 | 6.48 | 6.58 | 6.42 | 6.53 | 6.40 | 5,650,800 |
| 16 Jan 2024 | 6.88 | 6.93 | 6.64 | 6.68 | 6.55 | 4,954,000 |
| 12 Jan 2024 | 6.83 | 7.02 | 6.83 | 6.94 | 6.81 | 4,446,300 |
| 11 Jan 2024 | 6.67 | 6.81 | 6.65 | 6.79 | 6.66 | 4,366,800 |
| 10 Jan 2024 | 6.60 | 6.68 | 6.48 | 6.59 | 6.46 | 4,987,000 |
| 09 Jan 2024 | 6.62 | 6.72 | 6.57 | 6.62 | 6.49 | 3,906,500 |
| 08 Jan 2024 | 6.63 | 6.75 | 6.48 | 6.73 | 6.60 | 6,129,500 |
| 05 Jan 2024 | 6.69 | 6.85 | 6.67 | 6.73 | 6.60 | 4,038,500 |
| 04 Jan 2024 | 6.70 | 6.87 | 6.68 | 6.77 | 6.64 | 5,168,000 |
| 03 Jan 2024 | 6.52 | 6.71 | 6.42 | 6.60 | 6.47 | 7,574,200 |
| 02 Jan 2024 | 6.90 | 6.92 | 6.60 | 6.60 | 6.47 | 4,751,600 |
| 29 Dec 2023 | 6.84 | 7.05 | 6.83 | 7.01 | 6.88 | 3,644,700 |
| 28 Dec 2023 | 6.90 | 7.03 | 6.84 | 6.89 | 6.76 | 4,295,000 |
| 27 Dec 2023 | 6.71 | 6.91 | 6.71 | 6.83 | 6.70 | 3,145,700 |
| 26 Dec 2023 | 6.78 | 6.83 | 6.67 | 6.69 | 6.56 | 1,492,700 |
| 22 Dec 2023 | 6.79 | 6.81 | 6.62 | 6.72 | 6.59 | 3,385,300 |
| 21 Dec 2023 | 6.79 | 6.84 | 6.61 | 6.79 | 6.66 | 3,468,000 |
| 20 Dec 2023 | 6.74 | 6.83 | 6.62 | 6.68 | 6.55 | 4,785,500 |
| 19 Dec 2023 | 6.85 | 6.91 | 6.69 | 6.76 | 6.63 | 10,694,900 |
| 18 Dec 2023 | 6.94 | 7.02 | 6.78 | 6.79 | 6.66 | 3,921,000 |
| 15 Dec 2023 | 7.14 | 7.21 | 6.95 | 7.01 | 6.88 | 5,507,800 |
| 14 Dec 2023 | 7.21 | 7.26 | 7.01 | 7.10 | 6.96 | 3,769,400 |
| 13 Dec 2023 | 7.19 | 7.20 | 6.97 | 7.15 | 7.01 | 3,006,300 |
| 12 Dec 2023 | 7.16 | 7.25 | 7.09 | 7.16 | 7.02 | 1,792,100 |
| 11 Dec 2023 | 6.99 | 7.15 | 6.90 | 7.12 | 6.98 | 4,443,800 |
| 08 Dec 2023 | 7.12 | 7.16 | 7.00 | 7.06 | 6.92 | 7,579,500 |
| 07 Dec 2023 | 7.12 | 7.30 | 7.02 | 7.18 | 7.04 | 4,862,400 |
| 06 Dec 2023 | 7.26 | 7.29 | 7.13 | 7.13 | 6.99 | 5,900,600 |
| 05 Dec 2023 | 6.89 | 7.06 | 6.85 | 7.05 | 6.91 | 6,692,100 |
| 04 Dec 2023 | 7.25 | 7.25 | 7.00 | 7.06 | 6.92 | 7,137,200 |
| 01 Dec 2023 | 7.44 | 7.49 | 7.31 | 7.38 | 7.24 | 4,753,100 |
| 30 Nov 2023 | 7.44 | 7.57 | 7.39 | 7.49 | 7.35 | 5,261,600 |
| 29 Nov 2023 | 7.40 | 7.61 | 7.36 | 7.44 | 7.30 | 8,673,500 |
| 28 Nov 2023 | 7.47 | 7.51 | 7.35 | 7.45 | 7.31 | 7,077,600 |
| 27 Nov 2023 | 7.71 | 7.71 | 7.43 | 7.44 | 7.30 | 6,441,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.