5 DAY PERFORMANCE
+16.79%
1 MONTH PERFORMANCE
+8.97%
3 MONTH PERFORMANCE
+9.76%
6 MONTH PERFORMANCE
-18.73%
YEAR-TO-DATE PERFORMANCE
-15.10%
1 YEAR PERFORMANCE
-23.19%
Full Truck Alliance Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.83 | $7.89 (0.77%) | $8.02 | $7.66 | 6.53 M | $8.20 B |
| 06/18/2026 | $7.95 | $7.80 (-1.89%) | $8.01 | $7.77 | 10.58 M | $8.11 B |
| 06/17/2026 | $8.11 | $8.00 (-1.36%) | $8.23 | $7.92 | 8.03 M | $8.32 B |
| 06/16/2026 | $8.34 | $8.03 (-3.72%) | $8.34 | $8.01 | 5.54 M | $8.35 B |
| 06/15/2026 | $8.57 | $8.41 (-1.87%) | $8.66 | $8.39 | 3.80 M | $8.74 B |
| 06/12/2026 | $8.51 | $8.44 (-0.82%) | $8.60 | $8.35 | 4.25 M | $8.77 B |
| 06/11/2026 | $8.29 | $8.47 (2.17%) | $8.49 | $8.14 | 9.84 M | $8.80 B |
| 06/10/2026 | $8.18 | $8.34 (1.96%) | $8.43 | $8.14 | 7.99 M | $8.67 B |
| 06/09/2026 | $8.42 | $8.27 (-1.78%) | $8.55 | $8.18 | 7.97 M | $8.60 B |
| 06/08/2026 | $8.68 | $8.35 (-3.8%) | $8.73 | $8.32 | 5.99 M | $8.68 B |
| 06/05/2026 | $8.79 | $8.59 (-2.28%) | $8.86 | $8.55 | 7.77 M | $8.93 B |
| 06/04/2026 | $9.00 | $8.87 (-1.44%) | $9.11 | $8.86 | 9.11 M | $9.22 B |
| 06/03/2026 | $9.36 | $9.09 (-2.88%) | $9.45 | $9.08 | 5.92 M | $9.45 B |
| 06/02/2026 | $9.17 | $9.51 (3.71%) | $9.59 | $9.12 | 10.23 M | $9.89 B |
| 06/01/2026 | $8.91 | $9.02 (1.23%) | $9.09 | $8.79 | 6.73 M | $9.38 B |
| 05/29/2026 | $8.75 | $8.82 (0.8%) | $9.04 | $8.65 | 96.30 M | $9.17 B |
| 05/28/2026 | $8.65 | $8.85 (2.31%) | $9.00 | $8.49 | 22.03 M | $9.20 B |
| 05/27/2026 | $8.73 | $8.61 (-1.37%) | $8.83 | $8.53 | 10.54 M | $8.95 B |
| 05/26/2026 | $8.52 | $8.62 (1.17%) | $8.83 | $8.48 | 16.88 M | $8.96 B |
| 05/22/2026 | $8.34 | $8.36 (0.24%) | $8.63 | $8.27 | 12.66 M | $8.69 B |
| 05/21/2026 | $8.65 | $8.82 (1.97%) | $8.84 | $8.40 | 11.29 M | $9.17 B |
| 05/20/2026 | $8.45 | $8.46 (0.12%) | $8.61 | $8.39 | 9.17 M | $8.79 B |
| 05/19/2026 | $8.65 | $8.44 (-2.43%) | $8.71 | $8.38 | 7.58 M | $8.77 B |
| 05/18/2026 | $8.64 | $8.57 (-0.81%) | $8.64 | $8.49 | 5.97 M | $8.91 B |
| 05/15/2026 | $8.83 | $8.66 (-1.93%) | $8.83 | $8.61 | 4.98 M | $9.00 B |
| 05/14/2026 | $9.22 | $8.96 (-2.82%) | $9.26 | $8.86 | 6.02 M | $9.31 B |
| 05/13/2026 | $8.85 | $9.27 (4.75%) | $9.35 | $8.83 | 13.34 M | $9.64 B |
| 05/12/2026 | $8.81 | $8.79 (-0.23%) | $8.85 | $8.59 | 6.39 M | $9.14 B |
| 05/11/2026 | $8.82 | $8.79 (-0.34%) | $8.91 | $8.77 | 6.92 M | $9.14 B |
| 05/08/2026 | $8.93 | $8.81 (-1.34%) | $9.03 | $8.71 | 7.61 M | $9.16 B |
| 05/07/2026 | $9.14 | $8.92 (-2.41%) | $9.14 | $8.92 | 5.47 M | $9.27 B |
| 05/06/2026 | $9.03 | $9.08 (0.55%) | $9.17 | $8.88 | 8.55 M | $9.44 B |
| 05/05/2026 | $8.77 | $8.88 (1.25%) | $9.01 | $8.68 | 5.77 M | $9.23 B |
| 05/04/2026 | $8.58 | $8.62 (0.47%) | $8.72 | $8.53 | 3.80 M | $8.96 B |
| 05/01/2026 | $8.70 | $8.61 (-1.03%) | $8.77 | $8.59 | 2.56 M | $8.95 B |
| 04/30/2026 | $8.35 | $8.65 (3.59%) | $8.71 | $8.33 | 6.20 M | $8.99 B |
| 04/29/2026 | $8.67 | $8.32 (-4.04%) | $8.74 | $8.31 | 4.05 M | $8.65 B |
| 04/28/2026 | $8.56 | $8.65 (1.05%) | $8.68 | $8.40 | 5.69 M | $8.99 B |
| 04/27/2026 | $8.62 | $8.61 (-0.12%) | $8.73 | $8.51 | 4.36 M | $8.95 B |
| 04/24/2026 | $8.57 | $8.66 (1.05%) | $8.69 | $8.50 | 3.58 M | $9.00 B |
| 04/23/2026 | $8.73 | $8.50 (-2.63%) | $8.82 | $8.47 | 4.89 M | $8.84 B |
| 04/22/2026 | $8.89 | $8.73 (-1.8%) | $8.91 | $8.72 | 4.34 M | $9.07 B |
| 04/21/2026 | $8.92 | $8.83 (-1.01%) | $9.01 | $8.80 | 5.81 M | $9.18 B |
| 04/20/2026 | $8.81 | $8.89 (0.91%) | $8.98 | $8.77 | 7.89 M | $9.24 B |
| 04/17/2026 | $8.90 | $8.88 (-0.22%) | $9.02 | $8.86 | 6.05 M | $9.23 B |
| 04/16/2026 | $8.72 | $8.81 (1.03%) | $8.87 | $8.67 | 7.20 M | $9.16 B |
| 04/15/2026 | $8.42 | $8.60 (2.14%) | $8.74 | $8.30 | 9.83 M | $8.94 B |
| 04/14/2026 | $8.53 | $8.39 (-1.64%) | $8.65 | $8.37 | 5.02 M | $8.72 B |
| 04/13/2026 | $8.22 | $8.42 (2.43%) | $8.46 | $8.20 | 4.97 M | $8.75 B |
| 04/10/2026 | $8.25 | $8.27 (0.24%) | $8.40 | $8.23 | 5.49 M | $8.60 B |
| 04/09/2026 | $8.27 | $8.20 (-0.85%) | $8.32 | $8.19 | 3.04 M | $8.52 B |
| 04/08/2026 | $8.52 | $8.34 (-2.11%) | $8.65 | $8.31 | 4.09 M | $8.67 B |
| 04/07/2026 | $8.22 | $8.19 (-0.36%) | $8.27 | $8.12 | 2.84 M | $8.51 B |
| 04/06/2026 | $8.21 | $8.28 (0.85%) | $8.31 | $8.19 | 4.16 M | $8.61 B |
| 04/02/2026 | $8.05 | $8.21 (1.99%) | $8.26 | $8.04 | 3.96 M | $8.53 B |
| 04/01/2026 | $8.36 | $8.25 (-1.32%) | $8.41 | $8.22 | 7.62 M | $8.58 B |
| 03/31/2026 | $8.17 | $8.30 (1.59%) | $8.34 | $8.09 | 4.51 M | $8.63 B |
| 03/30/2026 | $8.09 | $8.09 (0%) | $8.19 | $8.04 | 4.22 M | $8.41 B |
| 03/27/2026 | $8.10 | $8.07 (-0.37%) | $8.15 | $8.04 | 7.11 M | $8.39 B |
| 03/26/2026 | $8.21 | $8.14 (-0.85%) | $8.31 | $8.08 | 6.34 M | $8.46 B |
| 03/25/2026 | $8.43 | $8.35 (-0.95%) | $8.45 | $8.31 | 3.58 M | $8.68 B |
| 03/24/2026 | $8.21 | $8.21 (0%) | $8.34 | $8.16 | 5.11 M | $8.53 B |
| 03/23/2026 | $8.42 | $8.30 (-1.43%) | $8.42 | $8.25 | 6.29 M | $8.63 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.
