Lendingtree Inc (NQ: TREE )

227.55 USD +1.85 (+0.82%)
Official Closing Price Updated: 4:53 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 125.80 127.35 124.90 125.35 112,245 -0.40(-0.32%)
Mar 30, 2017 123.40 127.45 123.40 125.75 79,362 +2.05(+1.66%)
Mar 29, 2017 123.90 125.35 123.00 123.70 68,680 -0.45(-0.36%)
Mar 28, 2017 119.30 124.70 119.30 124.15 131,829 +4.45(+3.72%)
Mar 27, 2017 116.70 120.50 116.55 119.70 135,962 +0.85(+0.72%)
Mar 24, 2017 118.90 120.95 117.55 118.85 99,568 +0.10(+0.08%)
Mar 23, 2017 117.75 120.05 117.60 118.75 93,995 +1.25(+1.06%)
Mar 22, 2017 116.35 117.85 115.50 117.50 102,482 +0.85(+0.73%)
Mar 21, 2017 123.20 124.40 115.90 116.65 205,255 -5.90(-4.81%)
Mar 20, 2017 124.05 124.53 122.20 122.55 54,534 -1.45(-1.17%)
Mar 17, 2017 123.85 125.50 123.00 124.00 152,227 +0.10(+0.08%)
Mar 16, 2017 121.70 125.70 121.20 123.90 125,348 +2.70(+2.23%)
Mar 15, 2017 121.70 122.45 120.30 121.20 100,903 +0.50(+0.41%)
Mar 14, 2017 120.50 121.90 119.80 120.70 82,865 -0.20(-0.17%)
Mar 13, 2017 119.25 122.35 119.05 120.90 142,370 +2.00(+1.68%)
Mar 10, 2017 116.00 119.40 115.25 118.90 167,480 +3.50(+3.03%)
Mar 09, 2017 116.30 117.10 115.20 115.40 153,814 -1.05(-0.90%)
Mar 08, 2017 117.65 118.44 116.10 116.45 80,645 -0.80(-0.68%)
Mar 07, 2017 118.30 119.75 117.05 117.25 89,060 -1.15(-0.97%)
Mar 06, 2017 118.70 119.75 117.05 118.40 70,248 -0.70(-0.59%)
Mar 03, 2017 117.20 120.68 116.85 119.10 118,245 +1.90(+1.62%)
Mar 02, 2017 119.65 119.65 116.90 117.20 141,205 -2.10(-1.76%)
Mar 01, 2017 120.00 123.73 118.80 119.30 407,535 +0.90(+0.76%)
Feb 28, 2017 121.20 121.50 117.75 118.40 245,647 -3.40(-2.79%)
Feb 27, 2017 123.50 124.50 121.40 121.80 265,472 -1.60(-1.30%)
Feb 24, 2017 116.40 124.41 116.40 123.40 420,627 +1.15(+0.94%)
Feb 23, 2017 117.90 130.20 117.60 122.25 830,544 +10.10(+9.01%)
Feb 22, 2017 113.15 114.40 112.00 112.15 250,320 -1.45(-1.28%)
Feb 21, 2017 113.90 113.90 111.88 113.60 127,295 +0.65(+0.58%)
Feb 17, 2017 112.95 112.95 112.95 0 -0.70(-0.62%)
Feb 16, 2017 114.60 115.20 112.00 113.65 115,335 -0.75(-0.66%)
Feb 15, 2017 117.65 117.65 113.70 114.40 166,903 -3.55(-3.01%)
Feb 14, 2017 116.40 118.50 114.65 117.95 110,173 +2.15(+1.86%)
Feb 13, 2017 118.00 118.30 115.35 115.80 213,044 -1.20(-1.03%)
Feb 10, 2017 117.50 118.10 116.35 117.00 92,388 +0.20(+0.17%)
Feb 09, 2017 116.40 119.05 115.10 116.80 138,779 +0.85(+0.73%)
Feb 08, 2017 113.25 117.85 112.40 115.95 123,106 +2.45(+2.16%)
Feb 07, 2017 113.95 114.18 112.70 113.50 120,731 -0.20(-0.18%)
Feb 06, 2017 114.30 114.55 113.35 113.70 90,279 -0.90(-0.79%)
Feb 03, 2017 112.85 114.95 112.00 114.60 146,752 +2.70(+2.41%)
Feb 02, 2017 111.05 113.00 109.95 111.90 184,406 +0.90(+0.81%)
Feb 01, 2017 112.65 114.25 110.85 111.00 121,631 -0.90(-0.80%)
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%)
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.