Full Truck Alliance Co Ltd (YMM)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.195 | -1.88496858386 | 10.345 | 10.625 | 9.45 | 19117406 | 9.92907134 | DR |
| 4 | -3.45 | -25.3676470588 | 13.6 | 13.77 | 9.45 | 12497422 | 11.17104335 | DR |
| 12 | -1.3 | -11.3537117904 | 11.45 | 13.845 | 9.45 | 10047241 | 11.84643471 | DR |
| 26 | 1.42 | 16.2657502864 | 8.73 | 13.845 | 8.2 | 9101248 | 11.04710151 | DR |
| 52 | 2.55 | 33.5526315789 | 7.6 | 13.845 | 6.66 | 9328265 | 9.72301309 | DR |
| 156 | 4.31 | 73.801369863 | 5.84 | 13.845 | 4.56 | 7301827 | 8.28541952 | DR |
| 260 | -12.35 | -54.8888888889 | 22.5 | 22.8 | 4.12 | 6872391 | 8.69019552 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 10.07 | 0.05 | 0.50 | 10.18 | 10.34 | 9.98 | 7231383 |
| 1744843200 | 10.02 | -0.3 | -2.91 | 10 | 10.425 | 9.85 | 12455194 |
| 1744756800 | 10.32 | 0.46 | 4.67 | 9.88 | 10.359 | 9.86 | 10847715 |
| 1744670400 | 9.86 | 0.19 | 1.96 | 9.73 | 10.625 | 9.73 | 24270452 |
| 1744411200 | 9.67 | -0.56 | -5.47 | 10.29 | 10.29 | 9.45 | 32402701 |
| 1744324800 | 10.23 | -0.27 | -2.57 | 10.345 | 10.625 | 10.065 | 15610967 |
| 1744238400 | 10.5 | 0.14 | 1.35 | 10.21 | 10.6 | 9.58 | 17581332 |
| 1744152000 | 10.36 | -0.15 | -1.43 | 10.8 | 10.93 | 10.18 | 18716441 |
| 1744065600 | 10.51 | -0.62 | -5.57 | 10.4 | 11.12 | 10.14 | 15372802 |
| 1743806400 | 11.13 | -1.4 | -11.17 | 11.33 | 11.33 | 10.66 | 16709982 |
| 1743720000 | 12.53 | -0.48 | -3.69 | 12.68 | 12.73 | 12.43 | 6933705 |
| 1743633600 | 13.01 | 0.22 | 1.72 | 13 | 13.12 | 12.87 | 10102776 |
| 1743547200 | 12.79 | 0.02 | 0.16 | 12.57 | 12.855 | 12.5016 | 9774297 |
| 1743460800 | 12.77 | -0.13 | -1.01 | 12.72 | 12.87 | 12.475 | 9058013 |
| 1743201600 | 12.9 | -0.38 | -2.86 | 13.05 | 13.13 | 12.83 | 5312725 |
| 1743115200 | 13.28 | 0.33 | 2.55 | 12.95 | 13.43 | 12.95 | 12606710 |
| 1743028800 | 12.95 | -0.04 | -0.31 | 13 | 13.04 | 12.775 | 7485579 |
| 1742942400 | 12.99 | -0.35 | -2.62 | 13.16 | 13.32 | 12.94 | 9359067 |
| 1742856000 | 13.34 | 0.21 | 1.60 | 13.22 | 13.54 | 13.21 | 6237201 |
| 1742596800 | 13.13 | -0.14 | -1.06 | 13.065 | 13.16 | 12.76 | 3791214 |
| 1742510400 | 13.27 | -0.42 | -3.07 | 13.6 | 13.77 | 13.25 | 5319565 |
| 1742424000 | 13.69 | 0.16 | 1.18 | 13.62 | 13.785 | 13.47 | 3669523 |
| 1742337600 | 13.53 | -0.15 | -1.10 | 13.72 | 13.76 | 13.415 | 7291601 |
| 1742251200 | 13.68 | 0.77 | 5.96 | 12.95 | 13.845 | 12.91 | 9086795 |
| 1741992000 | 12.91 | 0.15 | 1.18 | 13 | 13 | 12.74 | 7913637 |
| 1741905600 | 12.76 | 0.07 | 0.55 | 12.67 | 12.84 | 12.56 | 3477634 |
| 1741819200 | 12.69 | 0.11 | 0.87 | 12.76 | 12.99 | 12.525 | 6471569 |
| 1741732800 | 12.58 | 0.39 | 3.20 | 12.75 | 13.15 | 12.445 | 13589104 |
| 1741646400 | 12.19 | -0.98 | -7.44 | 12.7 | 12.86 | 12.16 | 9772167 |
| 1741390800 | 13.17 | -0.11 | -0.83 | 13.28 | 13.4 | 12.92 | 10844480 |
| 1741304400 | 13.28 | 0.02 | 0.15 | 13.45 | 13.53 | 13.035 | 14487583 |
| 1741218000 | 13.26 | 1.59 | 13.62 | 13.005 | 13.33 | 12.266 | 22352678 |
| 1741131600 | 11.67 | 0.16 | 1.39 | 11.56 | 11.76 | 11.4 | 8206847 |
| 1741045200 | 11.51 | -0.23 | -1.96 | 11.87 | 11.92 | 11.4 | 7371160 |
| 1740786000 | 11.74 | 0.06 | 0.51 | 11.3 | 11.87 | 11.23 | 6355402 |
| 1740699600 | 11.68 | 0.09 | 0.78 | 11.65 | 11.77 | 11.28 | 7549258 |
| 1740613200 | 11.59 | 0.11 | 0.96 | 11.91 | 11.995 | 11.525 | 7967492 |
| 1740526800 | 11.48 | -0.39 | -3.29 | 11.92 | 12.02 | 11.175 | 15098268 |
| 1740440400 | 11.87 | -0.44 | -3.57 | 12.05 | 12.105 | 11.6 | 7465563 |
| 1740181200 | 12.31 | -0.25 | -1.99 | 12.685 | 12.685 | 12.16 | 6228661 |
| 1740094800 | 12.56 | -0.04 | -0.32 | 12.84 | 12.88 | 12.38 | 5982554 |
| 1740008400 | 12.6 | -0.19 | -1.49 | 12.87 | 12.88 | 12.33 | 8654948 |
| 1739922000 | 12.79 | 0.09 | 0.71 | 12.8 | 12.85 | 12.56 | 6571600 |
| 1739576400 | 12.7 | -0.01 | -0.08 | 13.03 | 13.03 | 12.36 | 8519031 |
| 1739490000 | 12.71 | 0.12 | 0.95 | 12.3 | 12.9 | 12.24 | 10557175 |
| 1739403600 | 12.59 | 0.33 | 2.69 | 12.42 | 12.7 | 12.08 | 9876523 |
| 1739317200 | 12.26 | -0.54 | -4.22 | 12.5 | 12.59 | 11.86 | 12732565 |
| 1739230800 | 12.8 | 0.61 | 5.00 | 12.5 | 12.88 | 12.37 | 17919951 |
| 1738971600 | 12.19 | 0.31 | 2.61 | 11.95 | 12.27 | 11.87 | 11476394 |
| 1738885200 | 11.88 | 0.38 | 3.30 | 11.66 | 11.9 | 11.53 | 12469704 |
| 1738798800 | 11.5 | -0.05 | -0.43 | 11.45 | 11.54 | 11.14 | 10936529 |
| 1738712400 | 11.55 | 0.43 | 3.87 | 11.39 | 11.77 | 11.36 | 7151474 |
| 1738626000 | 11.12 | -0.14 | -1.24 | 11.04 | 11.35 | 10.4103 | 5332883 |
| 1738366800 | 11.26 | -0.4 | -3.43 | 11.65 | 11.67 | 11.14 | 4650797 |
| 1738280400 | 11.66 | 0.27 | 2.37 | 11.43 | 11.81 | 11.43 | 8393829 |
| 1738194000 | 11.39 | -0.05 | -0.44 | 11.6 | 11.6 | 11.275 | 3692478 |
| 1738107600 | 11.44 | 0.09 | 0.79 | 11.35 | 11.46 | 11.09 | 3038131 |
| 1738021200 | 11.35 | -0.16 | -1.39 | 11.66 | 11.66 | 11.2 | 5100245 |
| 1737762000 | 11.51 | 0.29 | 2.58 | 11.45 | 11.6 | 11.32 | 4535318 |
| 1737675600 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1737589200 | 11.22 | -0.11 | -0.97 | 11.3 | 11.33 | 11.07 | 2628289 |
| 1737502800 | 11.33 | 0.07 | 0.62 | 11.36 | 11.44 | 11.065 | 4699497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
