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, 2016 92.66 100.19 92.65 97.78 476,885 +5.10(+5.50%)
Mar 30, 2016 94.45 95.60 92.37 92.68 464,519 -1.59(-1.69%)
Mar 29, 2016 93.55 95.17 89.76 94.27 624,579 -0.06(-0.06%)
Mar 28, 2016 95.50 96.40 93.53 94.33 634,631 -0.77(-0.81%)
Mar 24, 2016 91.36 95.10 95.10 95.10 336,500 +2.74(+2.97%)
Mar 23, 2016 94.24 94.57 92.00 92.36 267,578 -2.45(-2.58%)
Mar 22, 2016 91.17 95.28 91.17 94.81 353,428 +2.64(+2.86%)
Mar 21, 2016 93.33 96.07 91.76 92.17 411,889 -1.09(-1.17%)
Mar 18, 2016 95.60 97.75 92.51 93.26 490,080 -2.52(-2.63%)
Mar 17, 2016 91.43 97.16 91.24 95.78 640,575 +4.38(+4.79%)
Mar 16, 2016 89.26 93.50 88.99 91.40 570,940 +1.44(+1.60%)
Mar 15, 2016 87.50 91.19 87.01 89.96 661,876 +1.79(+2.03%)
Mar 14, 2016 85.24 88.34 85.17 88.17 439,755 +2.15(+2.50%)
Mar 11, 2016 82.91 86.90 81.91 86.02 673,068 +3.85(+4.69%)
Mar 10, 2016 86.18 86.20 80.10 82.17 711,248 -3.43(-4.01%)
Mar 09, 2016 86.47 87.47 83.60 85.60 765,183 +0.41(+0.48%)
Mar 08, 2016 89.10 90.34 84.98 85.19 787,965 -4.81(-5.34%)
Mar 07, 2016 89.95 92.22 88.02 90.00 876,492 -0.40(-0.44%)
Mar 04, 2016 89.42 94.13 88.51 90.40 1,412,640 +0.51(+0.57%)
Mar 03, 2016 86.25 90.40 81.72 89.89 1,378,809 +3.92(+4.56%)
Mar 02, 2016 90.20 90.50 84.95 85.97 1,163,456 -4.14(-4.59%)
Mar 01, 2016 88.89 90.74 86.50 90.11 877,709 +1.74(+1.97%)
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 67.18 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 73.71 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 69.82 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%)
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.