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 (%)
Jun 30, 2017 176.10 176.10 172.15 172.20 160,541 -2.80(-1.60%)
Jun 29, 2017 179.50 180.88 174.25 175.00 179,677 -4.85(-2.70%)
Jun 28, 2017 175.50 181.85 174.70 179.85 158,466 +4.85(+2.77%)
Jun 27, 2017 181.60 181.60 174.15 175.00 161,855 -6.00(-3.31%)
Jun 26, 2017 182.60 183.37 177.40 181.00 107,990 -1.05(-0.58%)
Jun 23, 2017 179.75 184.04 179.00 182.05 208,150 +2.40(+1.34%)
Jun 22, 2017 178.95 180.22 176.05 179.65 101,652 +0.80(+0.45%)
Jun 21, 2017 177.40 182.10 176.05 178.85 219,530 +5.55(+3.20%)
Jun 20, 2017 175.80 177.15 173.15 173.30 105,365 -1.90(-1.08%)
Jun 19, 2017 170.00 175.80 168.00 175.20 137,094 +5.35(+3.15%)
Jun 16, 2017 166.40 173.60 166.40 169.85 359,187 +3.30(+1.98%)
Jun 15, 2017 165.00 166.75 163.70 166.55 95,031 -0.25(-0.15%)
Jun 14, 2017 164.00 166.90 162.05 166.80 142,962 +2.85(+1.74%)
Jun 13, 2017 162.40 166.45 162.40 163.95 177,137 +2.65(+1.64%)
Jun 12, 2017 169.60 169.60 158.00 161.30 431,021 -8.70(-5.12%)
Jun 09, 2017 172.55 179.95 167.15 170.00 478,547 -0.85(-0.50%)
Jun 08, 2017 170.05 172.85 170.05 170.85 166,853 +1.05(+0.62%)
Jun 07, 2017 171.75 174.20 166.65 169.80 268,692 -0.90(-0.53%)
Jun 06, 2017 163.70 170.95 163.00 170.70 846,045 +7.20(+4.40%)
Jun 05, 2017 166.70 166.85 163.20 163.50 219,740 -2.50(-1.51%)
Jun 02, 2017 164.05 167.20 162.20 166.00 200,617 +2.60(+1.59%)
Jun 01, 2017 156.40 163.55 155.70 163.40 189,405 +7.80(+5.01%)
May 31, 2017 158.90 158.90 155.05 155.60 209,676 -2.30(-1.46%)
May 30, 2017 157.60 159.40 154.68 157.90 156,845 +0.45(+0.29%)
May 26, 2017 155.50 157.80 154.60 157.45 197,847 +1.60(+1.03%)
May 25, 2017 157.00 157.25 155.40 155.85 324,026 -0.85(-0.54%)
May 24, 2017 152.80 159.45 152.08 156.70 489,513 -0.90(-0.57%)
May 23, 2017 157.30 157.70 155.15 157.60 69,939 +0.85(+0.54%)
May 22, 2017 158.45 158.45 155.03 156.75 126,948 -0.90(-0.57%)
May 19, 2017 153.90 158.00 153.90 157.65 160,949 +4.30(+2.80%)
May 18, 2017 152.50 158.10 151.60 153.35 145,084 +0.75(+0.49%)
May 17, 2017 155.30 155.85 151.40 152.60 220,658 -5.40(-3.42%)
May 16, 2017 154.30 159.75 154.20 158.00 229,487 +3.80(+2.46%)
May 15, 2017 152.55 156.20 151.66 154.20 165,329 +2.90(+1.92%)
May 12, 2017 147.65 151.65 147.15 151.30 163,902 +2.70(+1.82%)
May 11, 2017 145.40 149.55 145.40 148.60 154,321 +2.50(+1.71%)
May 10, 2017 145.90 147.80 144.10 146.10 226,423 -0.45(-0.31%)
May 09, 2017 147.65 150.60 146.20 146.55 191,613 -1.40(-0.95%)
May 08, 2017 146.65 150.95 146.25 147.95 250,654 +1.07(+0.73%)
May 05, 2017 147.20 147.80 144.95 146.88 161,993 +0.43(+0.29%)
May 04, 2017 143.65 146.85 141.75 146.45 158,726 +3.80(+2.66%)
May 03, 2017 143.60 144.40 141.60 142.65 152,488 -1.75(-1.21%)
May 02, 2017 144.65 146.54 143.45 144.40 171,512 -0.03(-0.02%)
May 01, 2017 141.50 144.70 140.80 144.43 167,891 +3.53(+2.50%)
Apr 28, 2017 143.35 145.55 140.65 140.90 305,565 -1.50(-1.05%)
Apr 27, 2017 131.95 145.69 131.95 142.40 611,279 +16.65(+13.24%)
Apr 26, 2017 130.95 131.69 125.60 125.75 325,724 -5.45(-4.15%)
Apr 25, 2017 136.05 129.40 131.20 390,945 +2.20(+1.71%)
Apr 24, 2017 129.00 130.00 128.50 129.00 186,812 +1.85(+1.45%)
Apr 21, 2017 125.25 128.45 125.05 127.15 129,215 +1.95(+1.56%)
Apr 20, 2017 124.50 127.90 124.10 125.20 210,476 +1.50(+1.21%)
Apr 19, 2017 122.50 124.00 121.45 123.70 118,465 +1.75(+1.44%)
Apr 18, 2017 119.05 122.00 118.05 121.95 85,997 +2.10(+1.75%)
Apr 17, 2017 117.15 120.00 117.15 119.85 109,114 +3.05(+2.61%)
Apr 13, 2017 120.35 120.90 116.70 116.80 105,549 -3.75(-3.11%)
Apr 12, 2017 121.80 122.40 119.30 120.55 96,270 -1.50(-1.23%)
Apr 11, 2017 119.00 122.30 118.35 122.05 112,445 +2.65(+2.22%)
Apr 10, 2017 122.75 123.50 118.55 119.40 123,870 -3.25(-2.65%)
Apr 07, 2017 121.50 122.85 119.86 122.65 122,825 +1.15(+0.95%)
Apr 06, 2017 117.90 121.50 116.75 121.50 131,913 +3.70(+3.14%)
Apr 05, 2017 119.45 121.40 117.08 117.80 181,520 -0.80(-0.67%)
Apr 04, 2017 122.35 124.75 118.20 118.60 215,319 -3.20(-2.63%)
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.