-
5 DAY PERFORMANCE
+9.38% -
1 MONTH PERFORMANCE
+28.99% -
3 MONTH PERFORMANCE
+14.55% -
6 MONTH PERFORMANCE
+26.69% -
YEAR-TO-DATE PERFORMANCE
+31.38% -
1 YEAR PERFORMANCE
+30.82%
Full Truck Alliance Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $7.37 | $7.25 (-1.63%) | $7.40 | $7.18 | 4.92 M | $7.56 B |
| 08/06/2024 | $6.98 | $7.24 (3.72%) | $7.34 | $6.98 | 7.47 M | $7.55 B |
| 08/05/2024 | $6.70 | $7.01 (4.63%) | $7.03 | $6.66 | 6.67 M | $7.31 B |
| 08/02/2024 | $7.20 | $7.08 (-1.67%) | $7.20 | $6.98 | 7.41 M | $7.39 B |
| 08/01/2024 | $7.63 | $7.24 (-5.11%) | $7.63 | $7.24 | 8.36 M | $7.55 B |
| 07/31/2024 | $7.73 | $7.60 (-1.68%) | $7.79 | $7.58 | 5.13 M | $7.93 B |
| 07/30/2024 | $7.73 | $7.51 (-2.85%) | $7.73 | $7.44 | 8.11 M | $7.83 B |
| 07/29/2024 | $7.90 | $7.77 (-1.65%) | $7.99 | $7.74 | 5.73 M | $8.11 B |
| 07/26/2024 | $7.85 | $7.91 (0.76%) | $7.98 | $7.79 | 4.09 M | $8.25 B |
| 07/25/2024 | $7.90 | $7.88 (-0.25%) | $7.99 | $7.82 | 13.01 M | $8.22 B |
| 07/24/2024 | $8.04 | $7.89 (-1.87%) | $8.04 | $7.79 | 19.28 M | $8.23 B |
| 07/23/2024 | $7.82 | $8.09 (3.45%) | $8.19 | $7.80 | 5.55 M | $8.44 B |
| 07/22/2024 | $8.00 | $7.96 (-0.5%) | $8.04 | $7.90 | 4.09 M | $8.30 B |
| 07/19/2024 | $7.90 | $7.90 (0%) | $7.97 | $7.84 | 4.06 M | $8.24 B |
| 07/18/2024 | $7.95 | $7.91 (-0.5%) | $8.00 | $7.84 | 3.75 M | $8.25 B |
| 07/17/2024 | $7.95 | $7.92 (-0.38%) | $8.00 | $7.86 | 4.89 M | $8.26 B |
| 07/16/2024 | $8.10 | $8.01 (-1.11%) | $8.10 | $7.90 | 6.13 M | $8.36 B |
| 07/15/2024 | $8.18 | $8.11 (-0.86%) | $8.18 | $7.98 | 5.82 M | $8.46 B |
| 07/12/2024 | $8.31 | $8.25 (-0.72%) | $8.43 | $8.21 | 6.31 M | $8.61 B |
| 07/11/2024 | $8.15 | $8.33 (2.21%) | $8.45 | $8.15 | 6.42 M | $8.69 B |
| 07/10/2024 | $8.17 | $8.15 (-0.24%) | $8.30 | $8.10 | 4.49 M | $8.50 B |
| 07/09/2024 | $8.11 | $8.21 (1.23%) | $8.29 | $8.03 | 11.17 M | $8.56 B |
| 07/08/2024 | $8.09 | $8.04 (-0.62%) | $8.09 | $7.99 | 8.27 M | $8.39 B |
| 07/05/2024 | $8.10 | $8.11 (0.12%) | $8.17 | $8.04 | 11.82 M | $8.46 B |
| 07/03/2024 | $8.09 | $8.16 (0.87%) | $8.24 | $8.00 | 4.65 M | $8.51 B |
| 07/02/2024 | $7.81 | $8.02 (2.69%) | $8.03 | $7.75 | 10.83 M | $8.37 B |
| 07/01/2024 | $8.06 | $7.85 (-2.61%) | $8.09 | $7.78 | 10.75 M | $8.19 B |