Skip to main content

Lendingtree Inc (NQ: TREE )

42.92 +1.94 (+4.73%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 205.85 212.00 192.44 195.22 302,277 -11.53(-5.58%)
Jul 29, 2021 217.02 217.02 205.91 206.75 392,658 +4.13(+2.04%)
Jul 28, 2021 195.69 203.59 195.69 202.62 217,243 +8.65(+4.46%)
Jul 27, 2021 196.80 196.80 189.35 193.97 232,573 -3.47(-1.76%)
Jul 26, 2021 189.40 197.66 189.40 197.44 273,199 +7.61(+4.01%)
Jul 23, 2021 192.35 193.49 187.99 189.83 179,570 -2.76(-1.43%)
Jul 22, 2021 189.91 196.68 189.82 192.59 384,059 +2.66(+1.40%)
Jul 21, 2021 182.79 190.26 182.50 189.93 315,462 +8.07(+4.44%)
Jul 20, 2021 183.28 183.97 179.62 181.86 297,340 -0.25(-0.14%)
Jul 19, 2021 179.40 184.90 177.82 182.11 287,461 -2.62(-1.42%)
Jul 16, 2021 189.44 190.32 184.37 184.73 167,893 -3.39(-1.80%)
Jul 15, 2021 188.24 193.15 183.67 188.12 155,343 -1.83(-0.96%)
Jul 14, 2021 197.46 197.92 189.76 189.95 197,251 -7.12(-3.61%)
Jul 13, 2021 200.95 201.23 196.50 197.07 180,553 -4.57(-2.27%)
Jul 12, 2021 203.21 203.90 196.60 201.64 165,703 -3.29(-1.61%)
Jul 09, 2021 204.62 207.31 198.98 204.93 116,233 +2.21(+1.09%)
Jul 08, 2021 201.93 205.00 198.00 202.72 199,760 -4.36(-2.11%)
Jul 07, 2021 211.83 212.48 203.32 207.08 141,392 -3.85(-1.83%)
Jul 06, 2021 209.47 212.61 205.19 210.93 213,108 +0.30(+0.14%)
Jul 02, 2021 217.02 219.57 209.78 210.63 158,383 -6.72(-3.09%)
Jul 01, 2021 212.30 219.92 211.07 217.35 152,753 +5.47(+2.58%)
Jun 30, 2021 219.80 219.80 211.59 211.88 252,761 -8.04(-3.66%)
Jun 29, 2021 221.61 222.23 216.00 219.92 216,840 -0.32(-0.15%)
Jun 28, 2021 222.01 223.65 216.88 220.24 169,893 -2.26(-1.02%)
Jun 25, 2021 226.99 228.81 221.23 222.50 1,430,444 -3.46(-1.53%)
Jun 24, 2021 222.22 226.16 219.41 225.96 196,069 +5.38(+2.44%)
Jun 23, 2021 219.68 227.51 219.68 220.58 170,291 +2.11(+0.97%)
Jun 22, 2021 218.14 220.88 215.66 218.47 165,079 -1.03(-0.47%)
Jun 21, 2021 216.04 221.25 212.00 219.50 286,213 +4.71(+2.19%)
Jun 18, 2021 220.58 222.73 212.44 214.79 282,950 -8.15(-3.66%)
Jun 17, 2021 217.75 226.80 217.75 222.94 243,207 +5.19(+2.38%)
Jun 16, 2021 215.37 222.50 212.30 217.75 315,532 +1.45(+0.67%)
Jun 15, 2021 219.18 222.53 215.01 216.30 282,193 -2.88(-1.31%)
Jun 14, 2021 213.53 221.42 213.14 219.18 208,692 +6.78(+3.19%)
Jun 11, 2021 208.58 213.70 207.35 212.40 179,437 +4.27(+2.05%)
Jun 10, 2021 205.88 210.52 203.17 208.13 247,029 +1.61(+0.78%)
Jun 09, 2021 215.18 216.33 205.94 206.52 153,187 -6.91(-3.24%)
Jun 08, 2021 206.98 214.71 204.16 213.43 252,226 +8.86(+4.33%)
Jun 07, 2021 199.01 204.93 196.12 204.57 469,256 +5.54(+2.78%)
Jun 04, 2021 201.65 203.71 198.65 199.03 196,187 -1.61(-0.80%)
Jun 03, 2021 201.94 205.68 200.40 200.64 470,493 -2.55(-1.25%)
Jun 02, 2021 203.16 205.90 201.84 203.19 162,462 +0.18(+0.09%)
Jun 01, 2021 206.00 207.73 200.87 203.01 281,868 -2.24(-1.09%)
May 28, 2021 205.07 207.17 201.98 205.25 250,686 +2.13(+1.05%)
May 27, 2021 203.74 205.54 200.04 203.12 411,090 -1.19(-0.58%)
May 26, 2021 197.74 205.69 197.74 204.31 295,919 +6.86(+3.47%)
May 25, 2021 197.25 198.80 194.97 197.45 328,596 -0.17(-0.09%)
May 24, 2021 197.13 201.62 194.87 197.62 259,597 +2.30(+1.18%)
May 21, 2021 199.48 200.00 186.78 195.32 508,849 -3.67(-1.84%)
May 20, 2021 198.00 206.14 197.25 198.99 605,504 +2.98(+1.52%)
May 19, 2021 186.05 196.36 183.96 196.01 696,559 +6.31(+3.33%)
May 18, 2021 186.00 192.81 181.74 189.70 577,446 +4.59(+2.48%)
May 17, 2021 186.03 192.83 180.88 185.11 626,576 -0.68(-0.37%)
May 14, 2021 169.65 187.60 169.33 185.79 794,849 +18.15(+10.83%)
May 13, 2021 167.56 176.08 164.57 167.64 911,835 +0.39(+0.23%)
May 12, 2021 169.00 174.59 166.57 167.25 632,652 -3.74(-2.19%)
May 11, 2021 165.30 179.64 165.30 170.99 563,643 -1.71(-0.99%)
May 10, 2021 186.75 186.75 170.29 172.70 414,098 -14.62(-7.80%)
May 07, 2021 195.52 198.80 186.65 187.32 314,725 -4.13(-2.16%)
May 06, 2021 191.65 196.55 184.77 191.45 369,252 -1.74(-0.90%)
May 05, 2021 199.01 199.34 191.55 193.19 296,431 -2.88(-1.47%)
May 04, 2021 207.32 207.32 194.85 196.07 347,747 -14.80(-7.02%)
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.