Skip to main content

Lendingtree Inc (NQ: TREE )

42.34 +1.36 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 83.73 90.96 83.49 88.37 992,960 +4.89(+5.86%)
Feb 26, 2016 85.39 86.94 82.93 83.48 1,251,655 -2.02(-2.36%)
Feb 25, 2016 85.56 87.21 79.40 85.50 2,392,877 +15.56(+22.25%)
Feb 24, 2016 67.81 71.59 63.47 69.94 742,736 +1.04(+1.51%)
Feb 23, 2016 67.97 72.90 67.19 68.90 1,015,012 +0.94(+1.38%)
Feb 22, 2016 63.78 68.93 63.76 67.96 1,060,295 +4.27(+6.70%)
Feb 19, 2016 64.04 65.52 63.25 63.69 623,398 -1.00(-1.55%)
Feb 18, 2016 62.01 65.06 61.00 64.69 539,666 +2.54(+4.09%)
Feb 17, 2016 63.54 65.49 59.90 62.15 764,690 -1.21(-1.91%)
Feb 16, 2016 60.69 65.13 59.82 63.36 591,270 +3.55(+5.94%)
Feb 12, 2016 57.92 59.81 59.81 59.81 383,300 +2.73(+4.78%)
Feb 11, 2016 56.19 57.91 55.00 57.08 322,733 -0.02(-0.04%)
Feb 10, 2016 55.83 60.06 55.09 57.10 609,567 +2.12(+3.86%)
Feb 09, 2016 54.87 58.96 52.11 54.98 385,253 -0.79(-1.42%)
Feb 08, 2016 59.00 59.00 53.45 55.77 684,432 -4.28(-7.13%)
Feb 05, 2016 66.96 66.96 59.51 60.05 1,043,107 -7.59(-11.22%)
Feb 04, 2016 65.32 68.88 63.01 67.64 587,446 +3.26(+5.06%)
Feb 03, 2016 66.51 67.00 61.00 64.38 758,215 -1.58(-2.40%)
Feb 02, 2016 72.88 72.98 64.98 65.96 808,229 -7.92(-10.72%)
Feb 01, 2016 73.96 74.77 72.31 73.88 450,010 +0.19(+0.26%)
Jan 29, 2016 70.74 74.71 70.36 73.69 677,657 +3.33(+4.73%)
Jan 28, 2016 72.29 73.17 69.85 70.36 460,199 -0.69(-0.97%)
Jan 27, 2016 72.29 73.85 70.25 71.05 369,780 -1.57(-2.16%)
Jan 26, 2016 70.25 73.10 69.90 72.62 382,562 +2.47(+3.52%)
Jan 25, 2016 70.37 72.02 68.83 70.15 420,619 -0.89(-1.25%)
Jan 22, 2016 73.00 73.72 68.45 71.04 565,400 -0.71(-0.99%)
Jan 21, 2016 71.70 74.87 70.69 71.75 641,739 -0.08(-0.11%)
Jan 20, 2016 67.01 72.33 65.57 71.83 933,074 +4.19(+6.19%)
Jan 19, 2016 68.69 69.83 66.57 67.64 840,472 -0.10(-0.15%)
Jan 15, 2016 62.98 67.74 67.74 67.74 1,392,600 +1.50(+2.26%)
Jan 14, 2016 65.51 70.49 62.00 66.24 2,847,700 +5.10(+8.34%)
Jan 13, 2016 89.86 89.99 58.82 61.14 6,649,146 -25.49(-29.42%)
Jan 12, 2016 82.53 86.95 82.04 86.63 1,084,100 +4.66(+5.69%)
Jan 11, 2016 83.46 83.90 79.73 81.97 600,522 -1.07(-1.29%)
Jan 08, 2016 84.57 85.64 82.68 83.04 447,851 -1.00(-1.19%)
Jan 07, 2016 84.13 87.20 83.08 84.04 477,592 -2.30(-2.66%)
Jan 06, 2016 86.29 88.25 84.95 86.34 405,765 -1.48(-1.69%)
Jan 05, 2016 88.49 89.71 85.77 87.82 424,516 -0.07(-0.08%)
Jan 04, 2016 87.33 88.37 85.44 87.89 640,124 -1.39(-1.56%)
Dec 31, 2015 89.28 89.28 89.28 89.28 253,400 -0.52(-0.58%)
Dec 30, 2015 90.63 91.65 89.73 89.80 374,495 -1.51(-1.65%)
Dec 29, 2015 90.64 91.31 88.66 91.31 570,152 +1.27(+1.41%)
Dec 28, 2015 91.07 92.06 89.06 90.04 469,006 -1.17(-1.28%)
Dec 24, 2015 91.45 91.21 91.21 91.21 222,100 -0.29(-0.32%)
Dec 23, 2015 90.53 92.25 89.84 91.50 518,574 +1.46(+1.62%)
Dec 22, 2015 93.37 93.53 89.20 90.04 591,958 -2.97(-3.19%)
Dec 21, 2015 95.81 96.29 92.25 93.01 360,396 -2.38(-2.50%)
Dec 18, 2015 95.01 97.70 94.96 95.39 702,348 +0.22(+0.23%)
Dec 17, 2015 98.00 98.70 94.82 95.17 332,417 -2.84(-2.90%)
Dec 16, 2015 97.83 101.50 94.95 98.01 800,917 +0.41(+0.42%)
Dec 15, 2015 95.08 98.83 93.34 97.60 629,115 +3.45(+3.66%)
Dec 14, 2015 94.60 95.87 92.19 94.15 507,440 -0.36(-0.38%)
Dec 11, 2015 100.37 102.68 93.21 94.51 528,405 -8.23(-8.01%)
Dec 10, 2015 96.56 103.70 96.56 102.74 994,700 +10.20(+11.02%)
Dec 09, 2015 95.99 97.41 91.50 92.54 361,367 -3.19(-3.33%)
Dec 08, 2015 98.50 98.90 93.76 95.73 490,736 -3.24(-3.27%)
Dec 07, 2015 101.57 102.55 98.35 98.97 309,129 -3.16(-3.09%)
Dec 04, 2015 96.88 102.16 96.48 102.13 496,613 +4.98(+5.13%)
Dec 03, 2015 99.87 100.50 96.72 97.15 327,629 -2.78(-2.78%)
Dec 02, 2015 105.74 107.16 95.74 99.93 546,255 -6.06(-5.72%)
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.