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 (%)
May 29, 2020 263.36 266.21 256.30 260.02 103,300 -5.28(-1.99%)
May 28, 2020 272.94 273.93 262.67 265.30 158,970 -4.09(-1.52%)
May 27, 2020 263.12 271.60 253.82 269.39 169,948 +12.09(+4.70%)
May 26, 2020 257.55 261.63 255.51 257.30 129,998 +5.04(+2.00%)
May 22, 2020 257.14 260.41 250.33 252.26 105,200 -5.02(-1.95%)
May 21, 2020 257.29 265.00 257.28 257.28 113,651 +0.20(+0.08%)
May 20, 2020 257.86 262.56 255.50 257.08 93,887 +2.88(+1.13%)
May 19, 2020 249.51 260.35 246.23 254.20 149,745 +3.85(+1.54%)
May 18, 2020 247.20 254.80 245.60 250.35 175,477 +11.20(+4.68%)
May 15, 2020 238.55 244.00 236.98 239.15 118,800 -2.01(-0.83%)
May 14, 2020 230.61 243.81 225.18 241.16 167,521 +8.06(+3.46%)
May 13, 2020 240.52 242.48 225.11 233.10 199,399 -9.45(-3.90%)
May 12, 2020 246.86 252.37 242.53 242.55 155,063 -2.05(-0.84%)
May 11, 2020 242.65 248.00 237.35 244.60 142,255 +0.22(+0.09%)
May 08, 2020 238.59 248.77 237.55 244.38 174,200 +10.78(+4.61%)
May 07, 2020 232.39 238.71 230.50 233.60 290,941 +3.45(+1.50%)
May 06, 2020 231.44 235.72 222.98 230.15 286,886 -4.05(-1.73%)
May 05, 2020 230.00 250.88 227.27 234.20 385,751 -11.19(-4.56%)
May 04, 2020 237.76 245.39 230.68 245.39 156,193 +4.26(+1.77%)
May 01, 2020 244.05 244.05 235.21 241.13 368,000 -8.24(-3.30%)
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 206.42 218.11 205.75 211.25 143,085 +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 200.00 205.69 194.15 198.30 353,700 +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 192.11 214.97 190.31 200.53 312,000 +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 177.21 178.27 150.41 157.83 423,960 -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 199.36 218.66 178.85 188.21 224,500 -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%)
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.