-
5 DAY PERFORMANCE
-3.69% -
1 MONTH PERFORMANCE
-11.69% -
3 MONTH PERFORMANCE
+17.46% -
6 MONTH PERFORMANCE
+0.70% -
YEAR-TO-DATE PERFORMANCE
+22.82% -
1 YEAR PERFORMANCE
+23.35%
Full Truck Alliance Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $8.66 | $8.61 (-0.64%) | $8.72 | $8.49 | 4.44 M | $8.85 B |
| 11/07/2024 | $9.02 | $8.96 (-0.67%) | $9.15 | $8.93 | 5.66 M | $9.32 B |
| 11/06/2024 | $8.72 | $8.79 (0.8%) | $8.80 | $8.44 | 5.53 M | $9.14 B |
| 11/05/2024 | $9.01 | $8.99 (-0.22%) | $9.11 | $8.88 | 5.03 M | $9.35 B |
| 11/04/2024 | $8.94 | $8.92 (-0.22%) | $9.00 | $8.81 | 6.53 M | $9.28 B |
| 11/01/2024 | $9.00 | $8.94 (-0.67%) | $9.08 | $8.94 | 3.94 M | $9.30 B |
| 10/31/2024 | $8.95 | $8.95 (0%) | $9.01 | $8.77 | 6.50 M | $9.31 B |
| 10/30/2024 | $9.09 | $9.01 (-0.88%) | $9.13 | $9.01 | 2.60 M | $9.37 B |
| 10/29/2024 | $9.23 | $9.13 (-1.08%) | $9.29 | $9.07 | 6.91 M | $9.50 B |
| 10/28/2024 | $9.10 | $9.16 (0.66%) | $9.25 | $9.08 | 5.13 M | $9.53 B |
| 10/25/2024 | $9.10 | $8.98 (-1.32%) | $9.18 | $8.95 | 3.82 M | $9.34 B |
| 10/24/2024 | $9.04 | $9.02 (-0.22%) | $9.07 | $8.90 | 4.80 M | $9.38 B |
| 10/23/2024 | $9.20 | $9.03 (-1.85%) | $9.24 | $8.95 | 4.76 M | $9.39 B |
| 10/22/2024 | $8.94 | $9.17 (2.57%) | $9.49 | $8.92 | 15.91 M | $9.54 B |
| 10/21/2024 | $8.70 | $8.87 (1.95%) | $8.89 | $8.70 | 3.89 M | $9.23 B |
| 10/18/2024 | $9.06 | $8.88 (-1.99%) | $9.15 | $8.85 | 9.27 M | $9.24 B |
| 10/17/2024 | $8.73 | $8.68 (-0.57%) | $8.77 | $8.63 | 7.09 M | $9.03 B |
| 10/16/2024 | $8.99 | $8.90 (-1%) | $9.07 | $8.84 | 5.20 M | $9.26 B |
| 10/15/2024 | $9.01 | $8.83 (-2%) | $9.18 | $8.64 | 14.02 M | $9.19 B |
| 10/14/2024 | $9.11 | $9.40 (3.18%) | $9.57 | $9.11 | 11.80 M | $9.78 B |
| 10/11/2024 | $9.13 | $9.30 (1.86%) | $9.39 | $9.04 | 7.88 M | $9.67 B |
| 10/10/2024 | $9.47 | $9.20 (-2.85%) | $9.52 | $9.07 | 10.08 M | $9.57 B |
| 10/09/2024 | $9.35 | $9.38 (0.32%) | $9.50 | $9.27 | 10.34 M | $9.76 B |
| 10/08/2024 | $9.38 | $9.75 (3.94%) | $9.93 | $9.37 | 15.83 M | $10.14 B |
| 10/07/2024 | $10.25 | $9.96 (-2.83%) | $10.29 | $9.77 | 19.99 M | $10.36 B |
| 10/04/2024 | $9.78 | $10.03 (2.56%) | $10.20 | $9.58 | 20.79 M | $10.43 B |
| 10/03/2024 | $9.39 | $9.50 (1.17%) | $9.62 | $9.39 | 15.86 M | $9.88 B |
| 10/02/2024 | $9.80 | $9.79 (-0.1%) | $10.00 | $9.59 | 31.43 M | $10.18 B |
| 10/01/2024 | $9.00 | $9.30 (3.33%) | $9.40 | $8.99 | 19.44 M | $9.67 B |
| 09/30/2024 | $9.61 | $9.01 (-6.24%) | $9.79 | $8.92 | 26.99 M | $9.37 B |
| 09/27/2024 | $9.10 | $9.20 (1.1%) | $9.40 | $9.07 | 18.32 M | $9.57 B |
| 09/26/2024 | $8.94 | $9.07 (1.45%) | $9.36 | $8.88 | 39.05 M | $9.44 B |
| 09/25/2024 | $8.28 | $8.26 (-0.24%) | $8.44 | $8.23 | 13.88 M | $8.59 B |
| 09/24/2024 | $8.24 | $8.42 (2.18%) | $8.62 | $8.07 | 32.21 M | $8.76 B |
| 09/23/2024 | $7.67 | $7.64 (-0.39%) | $7.81 | $7.57 | 6.41 M | $7.95 B |
| 09/20/2024 | $7.57 | $7.60 (0.4%) | $7.71 | $7.44 | 9.88 M | $7.91 B |
| 09/19/2024 | $7.69 | $7.72 (0.39%) | $7.96 | $7.61 | 10.09 M | $8.03 B |
| 09/18/2024 | $7.58 | $7.44 (-1.85%) | $7.60 | $7.43 | 4.35 M | $7.74 B |
| 09/17/2024 | $7.40 | $7.52 (1.62%) | $7.63 | $7.37 | 7.37 M | $7.82 B |
| 09/16/2024 | $7.26 | $7.33 (0.96%) | $7.40 | $7.20 | 7.38 M | $7.63 B |
| 09/13/2024 | $7.21 | $7.21 (0%) | $7.23 | $7.09 | 3.52 M | $7.50 B |
| 09/12/2024 | $7.26 | $7.18 (-1.1%) | $7.32 | $7.08 | 6.93 M | $7.47 B |
| 09/11/2024 | $7.11 | $7.29 (2.53%) | $7.38 | $7.10 | 5.58 M | $7.58 B |
| 09/10/2024 | $7.12 | $7.10 (-0.28%) | $7.20 | $7.06 | 2.35 M | $7.39 B |
| 09/09/2024 | $7.11 | $7.10 (-0.14%) | $7.14 | $7.06 | 4.90 M | $7.39 B |
| 09/06/2024 | $7.03 | $7.14 (1.56%) | $7.25 | $7.00 | 4.52 M | $7.43 B |
| 09/05/2024 | $7.05 | $7.03 (-0.28%) | $7.17 | $7.02 | 5.67 M | $7.31 B |
| 09/04/2024 | $7.20 | $7.07 (-1.81%) | $7.20 | $7.03 | 11.52 M | $7.35 B |
| 09/03/2024 | $7.13 | $7.17 (0.56%) | $7.19 | $7.05 | 6.38 M | $7.46 B |
| 08/30/2024 | $7.25 | $7.25 (0%) | $7.29 | $7.14 | 8.83 M | $7.56 B |
| 08/29/2024 | $7.10 | $7.14 (0.56%) | $7.17 | $7.05 | 6.99 M | $7.45 B |
| 08/28/2024 | $7.29 | $6.91 (-5.21%) | $7.34 | $6.85 | 15.65 M | $7.21 B |
| 08/27/2024 | $7.59 | $7.37 (-2.9%) | $7.72 | $7.27 | 5.26 M | $7.69 B |
| 08/26/2024 | $7.45 | $7.50 (0.67%) | $7.53 | $7.29 | 6.41 M | $7.82 B |
| 08/23/2024 | $7.64 | $7.53 (-1.44%) | $7.72 | $7.46 | 5.91 M | $7.86 B |
| 08/22/2024 | $7.50 | $7.60 (1.33%) | $7.94 | $7.50 | 5.25 M | $7.93 B |
| 08/21/2024 | $7.45 | $7.57 (1.61%) | $7.81 | $7.09 | 15.41 M | $7.90 B |
| 08/20/2024 | $7.65 | $7.38 (-3.53%) | $7.67 | $7.29 | 8.73 M | $7.70 B |
| 08/19/2024 | $7.61 | $7.65 (0.53%) | $7.73 | $7.50 | 8.00 M | $7.98 B |
| 08/16/2024 | $7.57 | $7.49 (-1.06%) | $7.63 | $7.43 | 5.25 M | $7.81 B |
| 08/15/2024 | $7.65 | $7.52 (-1.7%) | $7.66 | $7.46 | 4.40 M | $7.84 B |
| 08/14/2024 | $7.62 | $7.58 (-0.52%) | $7.73 | $7.53 | 6.51 M | $7.91 B |
| 08/13/2024 | $7.39 | $7.60 (2.84%) | $7.61 | $7.37 | 5.40 M | $7.93 B |
| 08/12/2024 | $7.25 | $7.37 (1.66%) | $7.51 | $7.23 | 4.00 M | $7.69 B |
| 08/09/2024 | $7.32 | $7.22 (-1.37%) | $7.42 | $7.19 | 4.42 M | $7.53 B |
| 08/08/2024 | $7.30 | $7.33 (0.41%) | $7.39 | $7.21 | 4.85 M | $7.65 B |