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 (%)
Apr 30, 2020 250.59 255.41 242.63 249.37 354,064 -0.22(-0.09%)
Apr 29, 2020 227.62 254.35 227.62 249.59 241,363 +26.16(+11.71%)
Apr 28, 2020 223.30 237.26 217.19 223.43 300,591 +0.13(+0.06%)
Apr 27, 2020 217.31 228.29 217.31 223.30 167,947 +7.66(+3.55%)
Apr 24, 2020 212.50 219.03 209.60 215.64 172,200 +4.39(+2.08%)
Apr 23, 2020 206.42 218.11 205.76 211.25 143,085 +4.92(+2.38%)
Apr 22, 2020 208.51 214.95 205.01 206.33 140,157 +2.86(+1.41%)
Apr 21, 2020 198.12 205.80 195.95 203.47 393,338 +0.54(+0.27%)
Apr 20, 2020 195.77 208.41 194.55 202.93 196,101 +4.63(+2.33%)
Apr 17, 2020 200.00 205.68 194.15 198.30 353,700 +6.14(+3.20%)
Apr 16, 2020 183.42 194.85 175.01 192.16 267,332 +11.81(+6.55%)
Apr 15, 2020 190.86 195.99 178.24 180.35 407,409 -18.37(-9.24%)
Apr 14, 2020 196.65 206.00 194.00 198.72 163,169 +8.63(+4.54%)
Apr 13, 2020 201.00 207.00 183.99 190.09 269,290 -10.44(-5.21%)
Apr 09, 2020 192.11 214.96 190.31 200.53 312,000 +14.56(+7.83%)
Apr 08, 2020 196.53 201.58 181.34 185.97 335,186 -8.43(-4.34%)
Apr 07, 2020 179.07 196.99 175.92 194.40 654,390 +27.60(+16.55%)
Apr 06, 2020 145.00 173.46 145.00 166.80 412,874 +29.68(+21.65%)
Apr 03, 2020 150.73 153.70 135.72 137.12 597,500 -12.47(-8.34%)
Apr 02, 2020 155.58 159.00 148.63 149.59 401,672 -8.24(-5.22%)
Apr 01, 2020 177.21 178.27 150.40 157.83 423,960 -25.56(-13.94%)
Mar 31, 2020 189.29 197.49 176.24 183.39 201,212 -7.17(-3.76%)
Mar 30, 2020 193.76 197.99 182.52 190.56 195,747 -1.62(-0.84%)
Mar 27, 2020 192.36 195.26 182.00 192.18 176,300 -8.81(-4.38%)
Mar 26, 2020 202.00 215.00 195.56 200.99 168,131 +1.24(+0.62%)
Mar 25, 2020 189.08 213.29 185.39 199.75 275,466 +10.93(+5.79%)
Mar 24, 2020 173.83 192.95 169.73 188.82 215,659 +24.57(+14.96%)
Mar 23, 2020 188.67 188.67 156.57 164.25 371,319 -23.96(-12.73%)
Mar 20, 2020 199.36 218.65 178.85 188.21 224,500 -10.63(-5.35%)
Mar 19, 2020 196.02 211.41 171.01 198.84 282,783 +1.26(+0.64%)
Mar 18, 2020 227.89 233.69 175.74 197.58 268,116 -43.86(-18.17%)
Mar 17, 2020 259.10 265.03 233.07 241.44 224,755 -12.43(-4.90%)
Mar 16, 2020 215.71 253.88 211.65 253.87 194,803 +6.31(+2.55%)
Mar 13, 2020 240.14 247.56 223.63 247.56 202,200 +24.22(+10.84%)
Mar 12, 2020 226.59 236.27 219.75 223.34 196,651 -26.43(-10.58%)
Mar 11, 2020 263.06 268.05 247.08 249.77 294,836 -20.52(-7.59%)
Mar 10, 2020 276.49 276.49 256.95 270.29 183,093 +2.57(+0.96%)
Mar 09, 2020 257.00 275.73 255.00 267.72 291,227 -15.40(-5.44%)
Mar 06, 2020 265.10 286.45 265.10 283.12 231,800 +10.42(+3.82%)
Mar 05, 2020 276.34 280.50 269.46 272.70 223,005 -11.65(-4.10%)
Mar 04, 2020 269.52 286.81 267.71 284.35 175,377 +18.72(+7.05%)
Mar 03, 2020 284.12 289.02 263.63 265.63 166,926 -18.28(-6.44%)
Mar 02, 2020 277.94 284.30 272.02 283.91 165,060 +8.09(+2.93%)
Feb 28, 2020 264.56 277.00 260.11 275.82 217,100 +3.25(+1.19%)
Feb 27, 2020 283.63 288.48 272.56 272.57 215,181 -17.17(-5.93%)
Feb 26, 2020 294.00 301.05 288.38 289.74 226,138 -3.13(-1.07%)
Feb 25, 2020 306.46 312.00 285.95 292.87 728,739 -48.46(-14.20%)
Feb 24, 2020 327.36 343.89 325.00 341.33 210,933 +3.84(+1.14%)
Feb 21, 2020 340.80 342.09 333.59 337.49 114,300 -5.69(-1.66%)
Feb 20, 2020 331.05 343.95 330.59 343.18 126,507 +12.32(+3.72%)
Feb 19, 2020 334.06 335.08 326.79 330.86 91,423 -0.60(-0.18%)
Feb 18, 2020 325.88 334.51 323.94 331.46 82,592 +4.36(+1.33%)
Feb 14, 2020 327.66 328.66 324.41 327.10 47,700 +0.44(+0.13%)
Feb 13, 2020 318.80 329.11 317.83 326.66 69,305 -0.05(-0.02%)
Feb 12, 2020 325.00 329.82 320.25 326.71 110,408 +2.39(+0.74%)
Feb 11, 2020 316.70 326.77 316.70 324.32 104,608 +8.22(+2.60%)
Feb 10, 2020 313.19 317.03 311.82 316.10 51,105 +1.93(+0.61%)
Feb 07, 2020 315.95 316.49 309.40 314.17 66,200 -3.10(-0.98%)
Feb 06, 2020 313.84 319.05 313.84 317.27 66,013 +3.59(+1.14%)
Feb 05, 2020 320.18 320.18 312.20 313.68 152,188 -4.72(-1.48%)
Feb 04, 2020 312.00 320.38 310.99 318.40 124,837 +10.44(+3.39%)
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.