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 (%)
Jul 31, 2018 231.40 239.90 228.70 238.80 187,551 +9.65(+4.21%)
Jul 30, 2018 238.85 240.00 221.90 229.15 382,167 -9.45(-3.96%)
Jul 27, 2018 249.90 252.45 235.15 238.60 364,800 -15.05(-5.93%)
Jul 26, 2018 268.40 220.05 253.65 683,373 +7.60(+3.09%)
Jul 25, 2018 245.35 248.55 243.70 246.05 222,251 +1.50(+0.61%)
Jul 24, 2018 247.05 247.55 237.85 244.55 160,809 -0.30(-0.12%)
Jul 23, 2018 245.30 247.05 240.70 244.85 173,787 -2.70(-1.09%)
Jul 20, 2018 250.88 244.53 247.55 140,731 -0.75(-0.30%)
Jul 19, 2018 247.25 252.65 245.00 248.30 165,314 -1.15(-0.46%)
Jul 18, 2018 239.25 251.00 239.25 249.45 185,727 +10.45(+4.37%)
Jul 17, 2018 234.95 242.25 234.50 239.00 254,719 +2.78(+1.17%)
Jul 16, 2018 232.50 238.18 232.20 236.22 253,214 +4.22(+1.82%)
Jul 13, 2018 247.80 225.00 232.00 603,050 -14.50(-5.88%)
Jul 12, 2018 248.70 233.85 246.50 359,591 +7.75(+3.25%)
Jul 11, 2018 222.45 241.90 222.45 238.75 445,966 +16.20(+7.28%)
Jul 10, 2018 226.60 228.90 220.31 222.55 146,690 -4.20(-1.85%)
Jul 09, 2018 221.35 227.45 221.35 226.75 179,733 +6.25(+2.83%)
Jul 06, 2018 219.70 224.60 217.95 220.50 165,474 +0.90(+0.41%)
Jul 05, 2018 217.85 220.00 213.20 219.60 204,657 +3.70(+1.71%)
Jul 03, 2018 215.90 215.90 215.90 0 +1.75(+0.82%)
Jul 02, 2018 213.50 215.20 212.07 214.15 280,073 +0.35(+0.16%)
Jun 29, 2018 210.80 215.65 210.80 213.80 295,680 +3.65(+1.74%)
Jun 28, 2018 209.00 213.48 205.45 210.15 529,294 -0.45(-0.21%)
Jun 27, 2018 227.30 228.55 206.50 210.60 581,138 -16.20(-7.14%)
Jun 26, 2018 242.50 242.50 224.35 226.80 651,129 -19.95(-8.09%)
Jun 25, 2018 252.80 253.20 244.90 246.75 173,187 -10.40(-4.04%)
Jun 22, 2018 259.15 260.71 252.25 257.15 317,201 -0.70(-0.27%)
Jun 21, 2018 265.45 266.30 252.18 257.85 196,614 -8.60(-3.23%)
Jun 20, 2018 262.25 269.40 262.25 266.45 192,760 +7.10(+2.74%)
Jun 19, 2018 254.15 263.95 247.70 259.35 267,071 +1.60(+0.62%)
Jun 18, 2018 253.50 267.87 250.75 257.75 280,443 +3.35(+1.32%)
Jun 15, 2018 255.70 248.25 254.40 410,083 +6.15(+2.48%)
Jun 14, 2018 245.50 251.15 245.50 248.25 387,097 +2.80(+1.14%)
Jun 13, 2018 266.10 267.88 242.46 245.45 783,136 -20.65(-7.76%)
Jun 12, 2018 288.40 297.05 264.95 266.10 528,133 -22.30(-7.73%)
Jun 11, 2018 276.55 289.85 276.40 288.40 691,318 +10.95(+3.95%)
Jun 08, 2018 270.10 278.60 268.25 277.45 184,185 +7.20(+2.66%)
Jun 07, 2018 271.25 281.95 267.35 270.25 277,918 -0.10(-0.04%)
Jun 06, 2018 263.75 272.48 263.50 270.35 227,385 +6.85(+2.60%)
Jun 05, 2018 260.95 266.80 258.02 263.50 219,273 +1.80(+0.69%)
Jun 04, 2018 261.85 263.60 256.80 261.70 116,631 +2.05(+0.79%)
Jun 01, 2018 261.35 264.65 258.10 259.65 172,287 +0.75(+0.29%)
May 31, 2018 259.55 264.58 258.30 258.90 124,614 -1.20(-0.46%)
May 30, 2018 259.85 262.40 256.10 260.10 148,410 +1.45(+0.56%)
May 29, 2018 258.25 264.00 255.35 258.65 174,536 -1.20(-0.46%)
May 25, 2018 259.85 259.85 259.85 0 -3.60(-1.37%)
May 24, 2018 271.50 271.50 262.20 263.45 203,118 -8.65(-3.18%)
May 23, 2018 264.45 273.05 262.30 272.10 130,890 +6.65(+2.51%)
May 22, 2018 277.00 277.00 263.40 265.45 156,608 -10.20(-3.70%)
May 21, 2018 280.60 284.39 274.70 275.65 126,834 -3.05(-1.09%)
May 18, 2018 273.60 280.80 273.60 278.70 134,042 +3.75(+1.36%)
May 17, 2018 274.85 278.25 270.45 274.95 136,975 -0.40(-0.15%)
May 16, 2018 271.70 275.40 265.30 275.35 177,606 +4.30(+1.59%)
May 15, 2018 273.10 278.30 269.60 271.05 179,819 -8.30(-2.97%)
May 14, 2018 280.50 286.45 274.25 279.35 221,707 -0.15(-0.05%)
May 11, 2018 287.90 294.35 279.35 279.50 216,030 -7.70(-2.68%)
May 10, 2018 280.45 288.70 280.45 287.20 253,403 +6.80(+2.43%)
May 09, 2018 279.65 281.76 275.65 280.40 136,026 +3.00(+1.08%)
May 08, 2018 270.70 281.30 270.70 277.40 293,391 +4.95(+1.82%)
May 07, 2018 266.45 277.60 265.75 272.45 366,392 +12.65(+4.87%)
May 04, 2018 254.70 263.85 252.85 259.80 122,167 +0.85(+0.33%)
May 03, 2018 261.40 261.40 248.20 258.95 207,850 -4.40(-1.67%)
May 02, 2018 258.40 272.70 257.90 263.35 374,849 +4.95(+1.92%)
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.