5 DAY PERFORMANCE
+18.11%
1 MONTH PERFORMANCE
+8.17%
3 MONTH PERFORMANCE
+1.21%
6 MONTH PERFORMANCE
+10.22%
YEAR-TO-DATE PERFORMANCE
+23.57%
1 YEAR PERFORMANCE
+24.26%
Full Truck Alliance Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.40 | $11.52 (1.05%) | $11.56 | $11.32 | 7.06 M | $599.73 M |
| 12/04/2025 | $11.34 | $11.27 (-0.62%) | $11.36 | $11.24 | 2.85 M | $586.72 M |
| 12/03/2025 | $11.29 | $11.32 (0.27%) | $11.36 | $11.25 | 4.74 M | $589.32 M |
| 12/02/2025 | $11.30 | $11.30 (0%) | $11.41 | $11.19 | 4.17 M | $588.28 M |
| 12/01/2025 | $11.34 | $11.32 (-0.18%) | $11.44 | $11.25 | 8.07 M | $589.32 M |
| 11/28/2025 | $11.27 | $11.35 (0.71%) | $11.42 | $11.10 | 6.92 M | $590.88 M |
| 11/26/2025 | $11.03 | $11.18 (1.36%) | $11.31 | $11.03 | 7.49 M | $582.03 M |
| 11/25/2025 | $10.76 | $10.97 (1.95%) | $10.98 | $10.67 | 10.67 M | $571.10 M |
| 11/24/2025 | $10.46 | $10.75 (2.77%) | $10.78 | $10.43 | 13.30 M | $559.65 M |
| 11/21/2025 | $10.35 | $10.37 (0.19%) | $10.66 | $10.31 | 6.27 M | $539.86 M |
| 11/20/2025 | $11.07 | $10.21 (-7.77%) | $11.07 | $10.20 | 10.16 M | $531.54 M |
| 11/19/2025 | $10.87 | $11.03 (1.47%) | $11.09 | $10.70 | 6.83 M | $574.22 M |
| 11/18/2025 | $10.81 | $10.95 (1.3%) | $11.02 | $10.53 | 8.53 M | $570.06 M |
| 11/17/2025 | $10.99 | $10.85 (-1.27%) | $11.56 | $10.70 | 20.93 M | $564.85 M |
| 11/14/2025 | $12.29 | $12.32 (0.24%) | $12.51 | $12.21 | 4.44 M | $642.19 M |
| 11/13/2025 | $12.63 | $12.56 (-0.55%) | $13.09 | $12.50 | 5.45 M | $654.70 M |
| 11/12/2025 | $12.60 | $12.65 (0.4%) | $12.71 | $12.49 | 3.40 M | $659.39 M |
| 11/11/2025 | $12.74 | $12.63 (-0.86%) | $12.80 | $12.49 | 3.16 M | $658.35 M |
| 11/10/2025 | $12.55 | $12.68 (1.04%) | $12.74 | $12.43 | 2.88 M | $660.95 M |
| 11/07/2025 | $12.32 | $12.36 (0.32%) | $12.40 | $12.13 | 3.67 M | $644.27 M |
| 11/06/2025 | $12.81 | $12.47 (-2.65%) | $12.88 | $12.43 | 2.55 M | $650.01 M |
| 11/05/2025 | $12.65 | $12.64 (-0.08%) | $12.70 | $12.53 | 3.88 M | $658.87 M |
| 11/04/2025 | $12.72 | $12.59 (-1.02%) | $12.79 | $12.51 | 4.90 M | $656.26 M |
| 11/03/2025 | $13.11 | $13.08 (-0.23%) | $13.14 | $12.91 | 4.20 M | $681.80 M |
| 10/31/2025 | $12.60 | $13.00 (3.17%) | $13.03 | $12.52 | 5.26 M | $677.63 M |
| 10/30/2025 | $12.59 | $12.63 (0.32%) | $12.68 | $12.40 | 4.17 M | $658.35 M |
| 10/29/2025 | $13.16 | $12.72 (-3.34%) | $13.21 | $12.71 | 6.67 M | $663.04 M |
| 10/28/2025 | $13.07 | $13.08 (0.08%) | $13.33 | $12.91 | 11.45 M | $681.80 M |
| 10/27/2025 | $13.39 | $13.30 (-0.67%) | $13.40 | $12.98 | 10.46 M | $693.27 M |
| 10/24/2025 | $13.09 | $13.04 (-0.38%) | $13.24 | $13.03 | 8.00 M | $679.72 M |
| 10/23/2025 | $12.65 | $13.00 (2.77%) | $13.09 | $12.59 | 7.53 M | $677.63 M |
| 10/22/2025 | $12.34 | $12.54 (1.62%) | $12.62 | $12.30 | 3.23 M | $653.66 M |
| 10/21/2025 | $12.65 | $12.46 (-1.5%) | $12.65 | $12.36 | 5.41 M | $649.49 M |
| 10/20/2025 | $12.68 | $12.66 (-0.16%) | $12.74 | $12.52 | 3.79 M | $659.91 M |
| 10/17/2025 | $12.49 | $12.60 (0.88%) | $12.76 | $12.33 | 7.04 M | $656.78 M |
| 10/16/2025 | $12.49 | $12.61 (0.96%) | $12.69 | $12.41 | 4.48 M | $657.30 M |
| 10/15/2025 | $12.37 | $12.49 (0.97%) | $12.56 | $12.30 | 5.61 M | $651.05 M |
| 10/14/2025 | $12.03 | $12.06 (0.25%) | $12.26 | $11.98 | 9.23 M | $628.64 M |
| 10/13/2025 | $12.37 | $12.37 (0%) | $12.47 | $12.16 | 8.23 M | $644.79 M |
| 10/10/2025 | $12.77 | $11.78 (-7.75%) | $12.77 | $11.66 | 7.71 M | $614.04 M |
| 10/09/2025 | $13.04 | $12.82 (-1.69%) | $13.07 | $12.73 | 5.69 M | $668.25 M |
| 10/08/2025 | $13.45 | $13.07 (-2.83%) | $13.50 | $13.02 | 5.98 M | $681.28 M |
| 10/07/2025 | $14.01 | $13.39 (-4.43%) | $14.02 | $13.32 | 6.16 M | $697.96 M |
| 10/06/2025 | $13.40 | $14.00 (4.48%) | $14.07 | $13.37 | 13.54 M | $729.76 M |
| 10/03/2025 | $13.37 | $13.38 (0.07%) | $13.48 | $13.23 | 8.02 M | $697.44 M |
| 10/02/2025 | $13.11 | $13.39 (2.14%) | $13.45 | $12.96 | 8.54 M | $697.96 M |
| 10/01/2025 | $13.13 | $12.93 (-1.52%) | $13.33 | $12.84 | 4.82 M | $673.98 M |
| 09/30/2025 | $13.25 | $12.97 (-2.11%) | $13.25 | $12.77 | 7.86 M | $676.07 M |
| 09/29/2025 | $13.13 | $13.08 (-0.38%) | $13.23 | $13.03 | 8.51 M | $681.80 M |
| 09/26/2025 | $13.02 | $13.05 (0.23%) | $13.09 | $12.84 | 6.49 M | $680.24 M |
| 09/25/2025 | $13.02 | $13.01 (-0.08%) | $13.18 | $12.93 | 6.99 M | $678.15 M |
| 09/24/2025 | $13.21 | $13.15 (-0.45%) | $13.28 | $13.04 | 4.82 M | $685.45 M |
| 09/23/2025 | $13.50 | $13.14 (-2.67%) | $13.50 | $13.06 | 5.08 M | $684.93 M |
| 09/22/2025 | $13.70 | $13.49 (-1.53%) | $13.71 | $13.44 | 5.61 M | $703.18 M |
| 09/19/2025 | $13.82 | $13.59 (-1.66%) | $13.84 | $13.56 | 5.28 M | $708.39 M |
| 09/18/2025 | $13.90 | $13.77 (-0.94%) | $14.02 | $13.54 | 5.36 M | $717.77 M |
| 09/17/2025 | $13.60 | $13.88 (2.06%) | $14.03 | $13.48 | 13.15 M | $723.50 M |
| 09/16/2025 | $13.53 | $13.54 (0.07%) | $13.60 | $13.36 | 8.89 M | $705.78 M |
| 09/15/2025 | $13.68 | $13.55 (-0.95%) | $13.74 | $13.52 | 5.76 M | $706.30 M |
| 09/12/2025 | $13.69 | $13.62 (-0.51%) | $13.78 | $13.51 | 4.69 M | $709.95 M |
| 09/11/2025 | $13.49 | $13.79 (2.22%) | $13.84 | $13.47 | 7.59 M | $718.81 M |
| 09/10/2025 | $13.47 | $13.39 (-0.59%) | $13.49 | $13.20 | 6.87 M | $697.96 M |
| 09/09/2025 | $13.28 | $13.33 (0.38%) | $13.47 | $13.19 | 6.44 M | $694.83 M |
| 09/08/2025 | $13.39 | $13.21 (-1.34%) | $13.72 | $13.08 | 10.53 M | $688.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
