Full Truck Alliance Co Ltd (YMM)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.19156736939 | 10.91 | 11.05 | 10.66 | 4564903 | 10.85761637 | DR |
| 4 | 0.01 | 0.0928505106778 | 10.77 | 12.47 | 10.47 | 9292940 | 11.27863445 | DR |
| 12 | 1.65 | 18.0722891566 | 9.13 | 12.47 | 8.2 | 8773262 | 9.9987865 | DR |
| 26 | 2.69 | 33.2509270705 | 8.09 | 12.47 | 6.76 | 9125306 | 9.00445554 | DR |
| 52 | 4.26 | 65.3374233129 | 6.52 | 12.47 | 5.7 | 8679632 | 8.44197534 | DR |
| 156 | 2.3 | 27.1226415094 | 8.48 | 12.47 | 4.12 | 7117899 | 7.78463811 | DR |
| 260 | -11.72 | -52.0888888889 | 22.5 | 22.8 | 4.12 | 6674784 | 8.35542773 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 10.78 | -0.04 | -0.37 | 10.85 | 10.97 | 10.74 | 3944994 |
| 1735861200 | 10.82 | 0 | 0.00 | 10.6 | 11.02 | 10.56 | 6950662 |
| 1735688400 | 10.82 | 0 | 0.00 | 10.75 | 10.93 | 10.74 | 2477251 |
| 1735602000 | 10.82 | -0.15 | -1.37 | 10.94 | 10.98 | 10.7425 | 4489153 |
| 1735342800 | 10.97 | -0.16 | -1.44 | 11.05 | 11.11 | 10.87 | 4810278 |
| 1735256400 | 11.13 | -0.19 | -1.68 | 11.34 | 11.34 | 11.085 | 3565454 |
| 1735077840 | 11.32 | 0.13 | 1.16 | 11.43 | 11.5 | 11.3 | 4288049 |
| 1734997200 | 11.19 | -0.13 | -1.15 | 11.25 | 11.265 | 10.95 | 5730015 |
| 1734738000 | 11.32 | 0.4 | 3.66 | 11.01 | 11.405 | 10.94 | 6793275 |
| 1734651600 | 10.92 | 0.01 | 0.09 | 10.91 | 11.03 | 10.835 | 4206389 |
| 1734565200 | 10.91 | -0.01 | -0.09 | 10.93 | 11.04 | 10.835 | 8926988 |
| 1734478800 | 10.92 | 0.36 | 3.41 | 10.51 | 10.98 | 10.3857 | 7405954 |
| 1734392400 | 10.56 | -0.65 | -5.80 | 11.14 | 11.14 | 10.53 | 14233874 |
| 1734133200 | 11.21 | -0.03 | -0.27 | 11.12 | 11.37 | 11.04 | 19798765 |
| 1734046800 | 11.24 | -0.26 | -2.26 | 11.47 | 11.51 | 11.03 | 8383488 |
| 1733960400 | 11.5 | -0.42 | -3.52 | 11.5 | 11.74 | 11.37 | 15699907 |
| 1733874000 | 11.92 | -0.36 | -2.93 | 11.82 | 12.05 | 11.63 | 16179799 |
| 1733787600 | 12.28 | 1.52 | 14.13 | 11.48 | 12.47 | 11.34 | 22150637 |
| 1733528400 | 10.76 | 0.2 | 1.89 | 10.75 | 10.93 | 10.69 | 14474224 |
| 1733442000 | 10.56 | 0.3 | 2.92 | 10.26 | 10.57 | 10.18 | 16507844 |
| 1733355600 | 10.26 | 0.04 | 0.39 | 10.16 | 10.32 | 10.01 | 12600149 |
| 1733269200 | 10.22 | 0.15 | 1.49 | 10.09 | 10.26 | 10.04 | 12948465 |
| 1733182800 | 10.07 | 0.06 | 0.60 | 10.09 | 10.135 | 9.98 | 10919856 |
| 1732917840 | 10.01 | 0.04 | 0.40 | 9.97 | 10.015 | 9.81 | 5964200 |
| 1732750800 | 9.97 | 0.02 | 0.20 | 10.01 | 10.065 | 9.78 | 11939233 |
| 1732664400 | 9.95 | 0.46 | 4.85 | 9.58 | 9.99 | 9.55 | 14033461 |
| 1732578000 | 9.49 | 0.12 | 1.28 | 9.48 | 9.5399999 | 9.25 | 8774750 |
| 1732318800 | 9.3699999 | -0.33 | -3.40 | 9.5 | 9.58 | 9.1649999 | 11641713 |
| 1732232400 | 9.7 | -0.14 | -1.42 | 9.64 | 9.74 | 9.38 | 18458117 |
| 1732146000 | 9.84 | 1.27 | 14.82 | 8.89 | 9.94 | 8.89 | 25397702 |
| 1732059600 | 8.57 | 0.1 | 1.18 | 8.43 | 8.57 | 8.355 | 6855330 |
| 1731973200 | 8.47 | 0.15 | 1.80 | 8.38 | 8.55 | 8.36 | 6437886 |
| 1731714000 | 8.32 | 0.07 | 0.85 | 8.33 | 8.4 | 8.22 | 4232213 |
| 1731627600 | 8.25 | -0.18 | -2.14 | 8.41 | 8.45 | 8.2 | 5965757 |
| 1731541200 | 8.43 | -0.05 | -0.59 | 8.5 | 8.55 | 8.35 | 4664331 |
| 1731454800 | 8.48 | -0.42 | -4.72 | 8.68 | 8.825 | 8.31 | 10321779 |
| 1731368400 | 8.9 | 0.15 | 1.71 | 8.74 | 9 | 8.74 | 5451335 |
| 1731109200 | 8.75 | -0.21 | -2.34 | 8.66 | 8.75 | 8.48 | 8369717 |
| 1731022800 | 8.96 | 0.17 | 1.93 | 9.02 | 9.15 | 8.93 | 5660344 |
| 1730936400 | 8.7899999 | -0.2 | -2.22 | 8.72 | 8.795 | 8.4404 | 5348348 |
| 1730850000 | 8.99 | 0.07 | 0.78 | 9.01 | 9.11 | 8.875 | 5025809 |
| 1730763600 | 8.92 | -0.02 | -0.22 | 8.94 | 9 | 8.81 | 6527987 |
| 1730500800 | 8.94 | -0.01 | -0.11 | 9 | 9.08 | 8.94 | 3936170 |
| 1730414400 | 8.95 | -0.06 | -0.67 | 8.95 | 9.01 | 8.77 | 6499753 |
| 1730328000 | 9.01 | -0.12 | -1.31 | 9.09 | 9.13 | 9.01 | 2604820 |
| 1730241600 | 9.13 | -0.03 | -0.33 | 9.23 | 9.2899999 | 9.075 | 6909412 |
| 1730155200 | 9.16 | 0.18 | 2.00 | 9.1 | 9.25 | 9.08 | 5131345 |
| 1729896000 | 8.98 | -0.04 | -0.44 | 9.1 | 9.18 | 8.95 | 3824592 |
| 1729809600 | 9.02 | -0.01 | -0.11 | 9.0399999 | 9.07 | 8.9 | 4799649 |
| 1729723200 | 9.03 | -0.14 | -1.53 | 9.2 | 9.2449999 | 8.95 | 4763394 |
| 1729636800 | 9.17 | 0.3 | 3.38 | 8.94 | 9.49 | 8.92 | 15905454 |
| 1729550400 | 8.8699999 | -0.01 | -0.11 | 8.7 | 8.89 | 8.7 | 3894101 |
| 1729291200 | 8.88 | 0.2 | 2.30 | 9.06 | 9.15 | 8.85 | 9270248 |
| 1729204800 | 8.68 | -0.22 | -2.47 | 8.73 | 8.77 | 8.63 | 7088947 |
| 1729118400 | 8.9 | 0.07 | 0.79 | 8.99 | 9.07 | 8.84 | 5197588 |
| 1729032000 | 8.83 | -0.57 | -6.06 | 9.01 | 9.18 | 8.635 | 14017262 |
| 1728945600 | 9.4 | 0.1 | 1.08 | 9.11 | 9.57 | 9.11 | 11795645 |
| 1728686400 | 9.3 | 0.1 | 1.09 | 9.13 | 9.385 | 9.0399999 | 7879464 |
| 1728600000 | 9.2 | -0.18 | -1.92 | 9.47 | 9.52 | 9.075 | 10080206 |
| 1728513600 | 9.38 | -0.37 | -3.79 | 9.35 | 9.5 | 9.265 | 10336730 |
| 1728427200 | 9.75 | -0.21 | -2.11 | 9.38 | 9.925 | 9.3699999 | 15826820 |
| 1728340800 | 9.96 | -0.07 | -0.70 | 10.25 | 10.29 | 9.77 | 19969472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
