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 (%)
Aug 31, 2020 315.00 317.17 308.94 308.94 122,234 -5.96(-1.89%)
Aug 28, 2020 308.72 314.91 306.78 314.90 221,800 +8.85(+2.89%)
Aug 27, 2020 300.66 309.37 296.76 306.05 172,840 +6.80(+2.27%)
Aug 26, 2020 305.61 305.61 293.95 299.25 208,160 -5.80(-1.90%)
Aug 25, 2020 304.53 306.99 301.56 305.05 156,319 +0.82(+0.27%)
Aug 24, 2020 302.58 308.52 300.83 304.23 246,806 +3.23(+1.07%)
Aug 21, 2020 303.06 305.18 296.71 301.00 127,300 -3.72(-1.22%)
Aug 20, 2020 308.35 310.77 304.47 304.72 98,378 -5.27(-1.70%)
Aug 19, 2020 309.11 314.54 307.89 309.99 113,127 +1.11(+0.36%)
Aug 18, 2020 315.49 315.49 305.49 308.88 127,444 -4.51(-1.44%)
Aug 17, 2020 314.89 315.13 307.57 313.39 128,195 -0.71(-0.23%)
Aug 14, 2020 318.24 322.23 312.82 314.10 124,600 -3.84(-1.21%)
Aug 13, 2020 324.78 326.10 317.40 317.94 166,801 -6.01(-1.86%)
Aug 12, 2020 328.41 330.91 322.98 323.95 110,188 +0.53(+0.16%)
Aug 11, 2020 331.36 337.48 322.53 323.42 102,104 -3.12(-0.96%)
Aug 10, 2020 334.38 339.78 323.18 326.54 134,174 -7.84(-2.34%)
Aug 07, 2020 336.60 337.83 328.36 334.38 96,200 -3.46(-1.02%)
Aug 06, 2020 335.29 339.81 333.16 337.84 83,668 +2.55(+0.76%)
Aug 05, 2020 338.57 343.74 330.54 335.29 144,014 -1.59(-0.47%)
Aug 04, 2020 342.31 368.66 326.39 336.88 452,877 -23.62(-6.55%)
Aug 03, 2020 349.99 363.59 348.65 360.50 184,607 +14.21(+4.10%)
Jul 31, 2020 359.83 359.88 342.50 346.29 156,000 -10.05(-2.82%)
Jul 30, 2020 354.07 362.05 353.41 356.34 158,144 -1.50(-0.42%)
Jul 29, 2020 357.48 364.69 355.64 357.84 142,901 -0.28(-0.08%)
Jul 28, 2020 353.37 360.68 352.05 358.12 125,250 +4.86(+1.38%)
Jul 27, 2020 354.45 358.00 349.97 353.26 183,556 -0.54(-0.15%)
Jul 24, 2020 351.79 359.00 343.65 353.80 152,000 -1.62(-0.46%)
Jul 23, 2020 352.66 359.27 348.22 355.42 358,567 +0.00(+0.00%)
Jul 22, 2020 355.50 358.63 350.37 355.42 434,028 +0.66(+0.19%)
Jul 21, 2020 340.01 361.43 340.01 354.76 421,123 +16.06(+4.74%)
Jul 20, 2020 326.07 345.00 325.03 338.70 159,388 +13.88(+4.27%)
Jul 17, 2020 325.00 331.71 322.60 324.82 283,300 +7.14(+2.25%)
Jul 16, 2020 314.96 321.88 311.35 317.68 105,968 +2.19(+0.69%)
Jul 15, 2020 310.14 321.19 308.74 315.49 205,849 +10.05(+3.29%)
Jul 14, 2020 297.55 305.99 292.92 305.44 86,992 +8.61(+2.90%)
Jul 13, 2020 307.14 311.94 295.61 296.83 79,845 -5.57(-1.84%)
Jul 10, 2020 300.16 302.96 295.18 302.40 74,600 +2.24(+0.75%)
Jul 09, 2020 305.59 312.69 297.64 300.16 120,437 -6.72(-2.19%)
Jul 08, 2020 303.16 313.19 303.16 306.88 89,006 +5.68(+1.89%)
Jul 07, 2020 302.08 308.56 300.99 301.20 91,691 -4.13(-1.35%)
Jul 06, 2020 303.86 308.53 300.17 305.33 122,465 +9.64(+3.26%)
Jul 02, 2020 299.99 305.94 294.12 295.69 132,900 +2.17(+0.74%)
Jul 01, 2020 290.00 296.87 288.54 293.52 139,639 +3.99(+1.38%)
Jun 30, 2020 272.75 290.78 272.60 289.53 126,860 +16.78(+6.15%)
Jun 29, 2020 272.05 276.04 267.35 272.75 77,010 +2.47(+0.91%)
Jun 26, 2020 287.79 287.79 269.08 270.28 182,200 -14.82(-5.20%)
Jun 25, 2020 280.30 288.05 276.43 285.10 109,417 +4.80(+1.71%)
Jun 24, 2020 281.90 284.64 277.70 280.30 194,470 -4.60(-1.61%)
Jun 23, 2020 280.23 286.14 279.79 284.90 102,517 +8.44(+3.05%)
Jun 22, 2020 279.06 279.99 274.46 276.46 121,141 -2.37(-0.85%)
Jun 19, 2020 277.99 280.90 273.59 278.83 280,200 +4.52(+1.65%)
Jun 18, 2020 271.72 275.22 271.00 274.31 110,739 -0.89(-0.32%)
Jun 17, 2020 279.00 279.00 273.62 275.20 87,246 -2.60(-0.94%)
Jun 16, 2020 284.15 284.81 269.77 277.80 100,347 +5.11(+1.87%)
Jun 15, 2020 260.57 274.10 258.50 272.69 133,316 +1.07(+0.39%)
Jun 12, 2020 271.04 276.58 261.19 271.62 95,200 +8.49(+3.23%)
Jun 11, 2020 277.90 278.54 260.23 263.13 160,949 -25.11(-8.71%)
Jun 10, 2020 300.50 301.24 285.89 288.24 105,643 -7.01(-2.37%)
Jun 09, 2020 289.60 300.81 286.96 295.25 158,723 +0.33(+0.11%)
Jun 08, 2020 286.55 297.29 286.55 294.92 133,263 +9.01(+3.15%)
Jun 05, 2020 294.92 302.48 284.31 285.91 162,200 +1.52(+0.53%)
Jun 04, 2020 269.50 287.86 268.99 284.39 164,362 +14.82(+5.50%)
Jun 03, 2020 272.94 272.94 265.11 269.57 139,852 +1.33(+0.50%)
Jun 02, 2020 270.87 273.61 265.57 268.24 152,245 +0.34(+0.13%)
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.