Lendingtree Inc (NQ: TREE )

232.28 USD -2.08 (-0.89%)
Official Closing Price Updated: 4:19 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 110.55 112.00 109.05 111.90 188,784 +1.00(+0.90%)
Jan 30, 2017 109.90 111.35 108.15 110.90 166,592 +0.10(+0.09%)
Jan 27, 2017 106.10 111.00 105.30 110.80 236,559 +4.70(+4.43%)
Jan 26, 2017 105.60 107.55 104.85 106.10 208,128 +0.30(+0.28%)
Jan 25, 2017 107.45 107.70 105.25 105.80 164,906 -0.55(-0.52%)
Jan 24, 2017 104.40 107.90 104.05 106.35 187,600 +2.20(+2.11%)
Jan 23, 2017 105.45 105.75 103.80 104.15 241,081 -1.50(-1.42%)
Jan 20, 2017 106.35 106.75 105.00 105.65 118,035 -0.35(-0.33%)
Jan 19, 2017 105.95 106.90 105.40 106.00 92,992 +0.05(+0.05%)
Jan 18, 2017 105.30 106.68 104.55 105.95 114,326 +1.05(+1.00%)
Jan 17, 2017 104.10 105.40 102.40 104.90 146,821 +0.30(+0.29%)
Jan 13, 2017 104.60 104.60 104.60 0 +0.85(+0.82%)
Jan 12, 2017 104.30 105.00 101.65 103.75 109,468 -0.50(-0.48%)
Jan 11, 2017 105.05 105.75 102.65 104.25 121,129 -0.80(-0.76%)
Jan 10, 2017 101.50 105.75 101.50 105.05 215,484 +3.60(+3.55%)
Jan 09, 2017 100.10 102.50 99.50 101.45 99,419 +0.70(+0.69%)
Jan 06, 2017 102.25 102.79 99.43 100.75 109,758 -1.25(-1.23%)
Jan 05, 2017 103.90 105.05 101.50 102.00 123,560 -2.05(-1.97%)
Jan 04, 2017 98.75 104.15 98.60 104.05 252,738 +5.70(+5.80%)
Jan 03, 2017 102.90 102.93 96.20 98.35 280,360 -3.00(-2.96%)
Dec 30, 2016 101.35 101.35 101.35 0 +1.05(+1.05%)
Dec 29, 2016 100.90 102.35 99.30 100.30 140,910 -0.65(-0.64%)
Dec 28, 2016 103.75 104.61 100.90 100.95 109,110 -2.40(-2.32%)
Dec 27, 2016 102.50 103.70 101.70 103.35 140,135 +0.65(+0.63%)
Dec 23, 2016 102.70 102.70 102.70 0 -0.60(-0.58%)
Dec 22, 2016 106.95 107.45 103.25 103.30 96,993 -3.35(-3.14%)
Dec 21, 2016 108.60 108.60 105.38 106.65 122,643 -1.95(-1.80%)
Dec 20, 2016 108.15 110.10 107.95 108.60 129,302 +1.20(+1.12%)
Dec 19, 2016 106.25 107.55 105.15 107.40 114,572 +1.60(+1.51%)
Dec 16, 2016 104.20 107.10 103.70 105.80 268,454 +1.60(+1.54%)
Dec 15, 2016 103.45 105.11 101.90 104.20 160,184 +1.25(+1.21%)
Dec 14, 2016 102.95 105.10 100.05 102.95 300,414 +0.80(+0.78%)
Dec 13, 2016 103.00 107.75 98.00 102.15 673,054 -0.55(-0.54%)
Dec 12, 2016 105.25 105.25 101.45 102.70 274,252 -2.60(-2.47%)
Dec 09, 2016 104.95 107.95 104.10 105.30 205,792 +0.30(+0.29%)
Dec 08, 2016 100.70 105.55 100.70 105.00 219,791 +4.80(+4.79%)
Dec 07, 2016 99.90 100.65 98.20 100.20 162,511 +0.35(+0.35%)
Dec 06, 2016 99.70 100.40 97.45 99.85 183,862 +0.60(+0.60%)
Dec 05, 2016 99.50 102.05 98.90 99.25 154,075 +0.40(+0.40%)
Dec 02, 2016 101.40 103.41 97.45 98.85 285,855 -2.80(-2.75%)
Dec 01, 2016 104.60 105.90 100.40 101.65 237,565 -3.15(-3.01%)
Nov 30, 2016 102.05 106.35 102.05 104.80 245,618 +3.40(+3.35%)
Nov 29, 2016 105.30 106.82 101.00 101.40 248,343 -4.70(-4.43%)
Nov 28, 2016 107.50 108.85 105.10 106.10 296,081 -1.70(-1.58%)
Nov 25, 2016 107.35 108.85 106.11 107.80 136,820 +1.25(+1.17%)
Nov 23, 2016 106.55 106.55 106.55 0 +1.05(+1.00%)
Nov 22, 2016 101.80 105.60 100.20 105.50 218,051 +2.95(+2.88%)
Nov 21, 2016 101.15 102.70 100.26 102.55 298,578 +2.55(+2.55%)
Nov 18, 2016 94.20 100.55 94.00 100.00 456,030 +6.80(+7.30%)
Nov 17, 2016 94.00 97.55 92.85 93.20 816,551 +5.05(+5.73%)
Nov 16, 2016 93.00 93.31 87.16 88.15 232,718 -5.55(-5.92%)
Nov 15, 2016 94.45 95.65 88.55 93.70 406,158 -1.80(-1.88%)
Nov 14, 2016 95.85 99.30 95.25 95.50 396,145 +0.35(+0.37%)
Nov 11, 2016 90.75 95.35 90.20 95.15 301,897 +4.65(+5.14%)
Nov 10, 2016 88.50 91.00 88.25 90.50 316,274 +2.95(+3.37%)
Nov 09, 2016 81.75 89.80 81.75 87.55 257,121 +4.15(+4.98%)
Nov 08, 2016 82.90 85.68 81.65 83.40 211,266 -0.20(-0.24%)
Nov 07, 2016 83.10 85.45 83.05 83.60 183,574 +2.05(+2.51%)
Nov 04, 2016 79.85 85.55 79.71 81.55 250,190 +1.70(+2.13%)
Nov 03, 2016 80.00 82.35 79.75 79.85 164,169 -0.95(-1.18%)
Nov 02, 2016 80.00 82.10 78.45 80.80 355,507 +0.20(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.