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 (%)
Mar 31, 2015 55.89 56.12 55.48 56.01 134,241 -0.05(-0.09%)
Mar 30, 2015 55.77 56.17 55.58 56.06 95,708 +0.14(+0.25%)
Mar 27, 2015 55.95 56.30 55.46 55.92 87,471 -0.17(-0.30%)
Mar 26, 2015 55.93 56.40 55.04 56.09 114,064 -0.03(-0.05%)
Mar 25, 2015 56.09 56.49 55.36 56.12 174,450 -0.11(-0.20%)
Mar 24, 2015 57.49 57.98 55.44 56.23 151,091 -1.41(-2.45%)
Mar 23, 2015 55.68 57.71 54.84 57.64 298,102 +1.74(+3.11%)
Mar 20, 2015 56.49 56.77 55.50 55.90 179,688 -0.38(-0.68%)
Mar 19, 2015 56.37 57.86 55.55 56.28 154,691 -0.27(-0.48%)
Mar 18, 2015 54.63 56.69 54.40 56.55 213,240 +1.67(+3.04%)
Mar 17, 2015 54.38 55.48 53.92 54.88 207,631 +0.49(+0.90%)
Mar 16, 2015 54.59 54.80 54.10 54.39 150,071 +0.15(+0.28%)
Mar 13, 2015 54.24 54.59 53.86 54.24 179,076 -0.18(-0.33%)
Mar 12, 2015 54.26 55.31 54.07 54.42 201,366 +0.42(+0.78%)
Mar 11, 2015 50.96 54.19 50.92 54.00 233,222 +3.37(+6.66%)
Mar 10, 2015 50.94 52.14 50.46 50.63 153,985 -1.17(-2.26%)
Mar 09, 2015 51.06 52.44 51.06 51.80 172,583 +0.69(+1.35%)
Mar 06, 2015 51.70 52.99 50.44 51.11 138,751 -0.92(-1.77%)
Mar 05, 2015 52.98 52.98 51.94 52.03 194,247 -0.36(-0.69%)
Mar 04, 2015 52.99 52.42 52.42 52.39 119,211 -0.03(-0.06%)
Mar 03, 2015 52.72 52.99 51.62 52.42 181,173 -0.49(-0.93%)
Mar 02, 2015 52.98 53.47 52.15 52.91 278,869 -0.13(-0.25%)
Feb 27, 2015 51.29 53.17 51.29 53.04 306,995 +0.88(+1.69%)
Feb 26, 2015 47.21 52.32 47.21 52.16 481,014 +5.16(+10.98%)
Feb 25, 2015 46.02 48.80 45.75 47.00 252,797 +2.93(+6.65%)
Feb 24, 2015 43.50 44.21 43.22 44.07 178,457 +0.52(+1.19%)
Feb 23, 2015 43.64 44.00 43.31 43.55 109,429 -0.29(-0.66%)
Feb 20, 2015 43.95 44.04 43.25 43.84 86,636 -0.06(-0.14%)
Feb 19, 2015 43.71 44.04 43.50 43.90 67,318 +0.10(+0.23%)
Feb 18, 2015 43.39 43.87 43.15 43.80 126,271 +0.47(+1.08%)
Feb 17, 2015 42.87 43.63 42.60 43.33 106,431 +0.41(+0.96%)
Feb 13, 2015 42.99 42.92 42.92 42.92 121,300 +0.40(+0.94%)
Feb 12, 2015 40.32 42.63 40.20 42.52 147,248 +2.33(+5.80%)
Feb 11, 2015 40.28 40.62 39.98 40.19 102,140 -0.32(-0.79%)
Feb 10, 2015 40.93 40.98 40.01 40.51 91,061 +0.21(+0.52%)
Feb 09, 2015 41.96 41.96 40.20 40.30 69,231 -0.96(-2.33%)
Feb 06, 2015 42.22 42.94 40.99 41.26 141,352 -0.75(-1.79%)
Feb 05, 2015 41.92 43.01 41.82 42.01 182,228 -0.34(-0.80%)
Feb 04, 2015 42.41 42.91 42.01 42.35 109,112 -0.33(-0.77%)
Feb 03, 2015 41.59 43.04 41.15 42.68 175,920 +1.12(+2.69%)
Feb 02, 2015 40.74 42.25 39.88 41.56 146,266 +0.38(+0.92%)
Jan 30, 2015 40.53 41.78 38.85 41.18 509,079 +0.42(+1.03%)
Jan 29, 2015 41.11 41.37 40.52 40.76 241,686 -0.14(-0.34%)
Jan 28, 2015 40.90 41.16 40.29 40.90 127,737 +0.07(+0.17%)
Jan 27, 2015 40.00 41.29 39.68 40.83 152,545 +0.40(+0.99%)
Jan 26, 2015 40.51 41.09 40.03 40.43 95,710 +0.03(+0.07%)
Jan 23, 2015 42.15 42.22 40.33 40.40 206,725 -1.80(-4.27%)
Jan 22, 2015 41.38 42.34 40.23 42.20 162,632 +1.06(+2.58%)
Jan 21, 2015 41.10 42.00 40.42 41.14 153,316 +0.01(+0.02%)
Jan 20, 2015 42.78 42.78 40.54 41.13 90,453 -1.64(-3.83%)
Jan 16, 2015 41.52 42.84 41.21 42.77 131,862 +1.04(+2.49%)
Jan 15, 2015 44.48 44.48 41.13 41.73 276,745 -2.70(-6.08%)
Jan 14, 2015 45.09 45.42 43.82 44.43 149,821 -0.87(-1.92%)
Jan 13, 2015 49.00 50.78 44.73 45.30 406,976 -3.17(-6.54%)
Jan 12, 2015 49.18 49.40 47.76 48.47 180,583 -0.92(-1.86%)
Jan 09, 2015 49.09 49.64 48.93 49.39 144,563 +0.18(+0.37%)
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.