5 DAY PERFORMANCE
-19.44%
1 MONTH PERFORMANCE
-15.73%
3 MONTH PERFORMANCE
-5.60%
6 MONTH PERFORMANCE
+47.77%
YEAR-TO-DATE PERFORMANCE
-1.94%
1 YEAR PERFORMANCE
+52.44%
Full Truck Alliance Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.76 | $12.69 (-0.55%) | $12.99 | $12.53 | 4.34 M | $13.13 B |
| 03/11/2025 | $12.75 | $12.58 (-1.33%) | $13.15 | $12.45 | 13.59 M | $13.09 B |
| 03/10/2025 | $12.70 | $12.19 (-4.02%) | $12.86 | $12.16 | 9.77 M | $12.69 B |
| 03/07/2025 | $13.28 | $13.17 (-0.83%) | $13.40 | $12.92 | 10.85 M | $13.71 B |
| 03/06/2025 | $13.45 | $13.28 (-1.26%) | $13.53 | $13.04 | 14.49 M | $13.82 B |
| 03/05/2025 | $13.01 | $13.26 (1.92%) | $13.33 | $12.27 | 22.36 M | $13.80 B |
| 03/04/2025 | $11.56 | $11.67 (0.95%) | $11.76 | $11.40 | 8.21 M | $12.15 B |
| 03/03/2025 | $11.87 | $11.51 (-3.03%) | $11.92 | $11.40 | 7.37 M | $11.98 B |
| 02/28/2025 | $11.30 | $11.74 (3.89%) | $11.87 | $11.23 | 6.36 M | $12.22 B |
| 02/27/2025 | $11.65 | $11.68 (0.26%) | $11.77 | $11.28 | 7.55 M | $12.16 B |
| 02/26/2025 | $11.91 | $11.59 (-2.69%) | $12.00 | $11.53 | 7.97 M | $12.06 B |
| 02/25/2025 | $11.92 | $11.48 (-3.69%) | $12.02 | $11.18 | 15.10 M | $11.95 B |
| 02/24/2025 | $12.05 | $11.87 (-1.49%) | $12.11 | $11.60 | 7.47 M | $12.36 B |
| 02/21/2025 | $12.69 | $12.31 (-2.99%) | $12.69 | $12.16 | 6.23 M | $12.81 B |
| 02/20/2025 | $12.84 | $12.56 (-2.18%) | $12.88 | $12.38 | 5.99 M | $13.07 B |
| 02/19/2025 | $12.87 | $12.60 (-2.1%) | $12.88 | $12.33 | 8.65 M | $13.12 B |
| 02/18/2025 | $12.80 | $12.79 (-0.08%) | $12.85 | $12.56 | 6.57 M | $13.31 B |
| 02/14/2025 | $13.03 | $12.70 (-2.53%) | $13.03 | $12.36 | 8.52 M | $13.22 B |
| 02/13/2025 | $12.30 | $12.71 (3.33%) | $12.90 | $12.24 | 10.56 M | $13.23 B |
| 02/12/2025 | $12.42 | $12.59 (1.37%) | $12.70 | $12.08 | 9.88 M | $13.11 B |
| 02/11/2025 | $12.50 | $12.26 (-1.92%) | $12.59 | $11.86 | 12.73 M | $12.76 B |
| 02/10/2025 | $12.50 | $12.80 (2.4%) | $12.88 | $12.37 | 17.93 M | $13.32 B |
| 02/07/2025 | $11.95 | $12.19 (2.01%) | $12.27 | $11.87 | 11.48 M | $12.69 B |
| 02/06/2025 | $11.66 | $11.88 (1.89%) | $11.90 | $11.53 | 12.47 M | $12.37 B |
| 02/05/2025 | $11.45 | $11.50 (0.44%) | $11.54 | $11.14 | 10.94 M | $11.97 B |
| 02/04/2025 | $11.39 | $11.55 (1.4%) | $11.77 | $11.36 | 7.15 M | $12.02 B |
| 02/03/2025 | $11.04 | $11.12 (0.72%) | $11.35 | $10.41 | 5.33 M | $11.58 B |
| 01/31/2025 | $11.65 | $11.26 (-3.35%) | $11.68 | $11.14 | 4.67 M | $11.72 B |
| 01/30/2025 | $11.43 | $11.66 (2.01%) | $11.81 | $11.43 | 8.40 M | $12.14 B |
| 01/29/2025 | $11.60 | $11.39 (-1.81%) | $11.60 | $11.28 | 3.69 M | $11.86 B |
| 01/28/2025 | $11.35 | $11.44 (0.79%) | $11.46 | $11.09 | 3.06 M | $11.91 B |
| 01/27/2025 | $11.55 | $11.35 (-1.73%) | $11.65 | $11.20 | 5.25 M | $11.81 B |
| 01/24/2025 | $11.45 | $11.51 (0.52%) | $11.60 | $11.32 | 4.58 M | $11.98 B |
| 01/23/2025 | $11.23 | $11.28 (0.45%) | $11.34 | $11.16 | 2.41 M | $11.74 B |
| 01/22/2025 | $11.30 | $11.22 (-0.71%) | $11.33 | $11.07 | 2.76 M | $11.68 B |
| 01/21/2025 | $11.44 | $11.33 (-0.96%) | $11.44 | $11.07 | 4.76 M | $11.79 B |
| 01/17/2025 | $11.24 | $11.26 (0.18%) | $11.59 | $11.14 | 5.08 M | $11.72 B |
| 01/16/2025 | $11.20 | $11.19 (-0.09%) | $11.22 | $11.02 | 4.40 M | $11.65 B |
| 01/15/2025 | $11.30 | $11.14 (-1.42%) | $11.35 | $11.05 | 6.34 M | $11.60 B |
| 01/14/2025 | $11.08 | $11.17 (0.81%) | $11.30 | $10.91 | 8.32 M | $11.63 B |
| 01/13/2025 | $10.36 | $10.66 (2.9%) | $10.75 | $10.34 | 5.64 M | $11.10 B |
| 01/10/2025 | $10.48 | $10.41 (-0.67%) | $10.53 | $10.09 | 6.52 M | $10.84 B |
| 01/08/2025 | $10.54 | $10.61 (0.66%) | $10.64 | $10.43 | 2.46 M | $11.04 B |
| 01/07/2025 | $10.61 | $10.54 (-0.66%) | $10.61 | $10.32 | 5.47 M | $10.97 B |
| 01/06/2025 | $10.96 | $10.61 (-3.19%) | $11.09 | $10.55 | 12.02 M | $11.04 B |
| 01/03/2025 | $10.85 | $10.78 (-0.65%) | $10.97 | $10.74 | 3.95 M | $11.22 B |
| 01/02/2025 | $10.60 | $10.82 (2.08%) | $11.02 | $10.56 | 6.95 M | $11.26 B |
| 12/31/2024 | $10.75 | $10.82 (0.65%) | $10.93 | $10.74 | 2.48 M | $11.26 B |
| 12/30/2024 | $10.94 | $10.82 (-1.1%) | $10.98 | $10.74 | 4.49 M | $11.26 B |
| 12/27/2024 | $11.05 | $10.97 (-0.72%) | $11.11 | $10.87 | 4.81 M | $11.42 B |
| 12/26/2024 | $11.34 | $11.13 (-1.85%) | $11.34 | $11.09 | 3.57 M | $11.59 B |
| 12/24/2024 | $11.43 | $11.32 (-0.96%) | $11.50 | $11.30 | 4.29 M | $11.78 B |
| 12/23/2024 | $11.25 | $11.19 (-0.53%) | $11.27 | $10.95 | 5.73 M | $11.65 B |
| 12/20/2024 | $11.01 | $11.32 (2.82%) | $11.41 | $10.94 | 6.79 M | $11.78 B |
| 12/19/2024 | $10.91 | $10.92 (0.09%) | $11.03 | $10.84 | 4.21 M | $11.37 B |
| 12/18/2024 | $10.93 | $10.91 (-0.18%) | $11.04 | $10.84 | 8.93 M | $11.36 B |
| 12/17/2024 | $10.51 | $10.92 (3.9%) | $10.98 | $10.39 | 7.41 M | $11.37 B |
| 12/16/2024 | $11.14 | $10.56 (-5.21%) | $11.14 | $10.53 | 14.02 M | $10.99 B |
| 12/13/2024 | $11.12 | $11.21 (0.81%) | $11.37 | $11.04 | 19.80 M | $11.67 B |
| 12/12/2024 | $11.47 | $11.24 (-2.01%) | $11.47 | $11.03 | 8.38 M | $11.70 B |
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.
