Skip to main content

Lendingtree Inc (NQ: TREE )

42.07 +1.09 (+2.66%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 233.00 235.30 230.20 230.95 159,248 -0.60(-0.26%)
Aug 30, 2017 225.55 233.22 225.00 231.55 132,556 +6.10(+2.71%)
Aug 29, 2017 227.25 227.60 222.35 225.45 194,078 -4.50(-1.96%)
Aug 28, 2017 223.90 230.20 223.04 229.95 97,722 +7.20(+3.23%)
Aug 25, 2017 226.90 227.99 221.10 222.75 70,647 -2.95(-1.31%)
Aug 24, 2017 225.95 228.63 222.85 225.70 59,964 +0.20(+0.09%)
Aug 23, 2017 225.30 227.50 222.20 225.50 71,928 -1.35(-0.60%)
Aug 22, 2017 226.90 230.30 226.25 226.85 149,371 +1.05(+0.47%)
Aug 21, 2017 225.40 226.40 222.05 225.80 116,109 +0.95(+0.42%)
Aug 18, 2017 221.20 227.35 221.10 224.85 123,447 +2.75(+1.24%)
Aug 17, 2017 227.70 228.50 222.00 222.10 119,761 -7.10(-3.10%)
Aug 16, 2017 224.75 229.60 224.20 229.20 118,524 +5.70(+2.55%)
Aug 15, 2017 227.75 229.29 221.30 223.50 149,594 -2.85(-1.26%)
Aug 14, 2017 222.70 226.55 221.20 226.35 152,753 +6.70(+3.05%)
Aug 11, 2017 221.70 224.85 218.65 219.65 163,562 -2.20(-0.99%)
Aug 10, 2017 227.40 229.25 220.55 221.85 206,169 -7.35(-3.21%)
Aug 09, 2017 227.95 230.85 226.00 229.20 143,179 -0.10(-0.04%)
Aug 08, 2017 233.75 235.30 228.55 229.30 167,282 -4.15(-1.78%)
Aug 07, 2017 230.20 234.00 228.10 233.45 182,458 +4.20(+1.83%)
Aug 04, 2017 231.30 231.30 226.60 229.25 184,773 -0.70(-0.30%)
Aug 03, 2017 227.40 232.00 227.40 229.95 272,264 +1.70(+0.74%)
Aug 02, 2017 225.70 229.50 224.70 228.25 257,285 +4.00(+1.78%)
Aug 01, 2017 221.65 226.44 221.65 224.25 322,767 +3.65(+1.65%)
Jul 31, 2017 219.10 225.15 215.40 220.60 312,050 +4.05(+1.87%)
Jul 28, 2017 217.05 220.15 214.90 216.55 281,044 -0.60(-0.28%)
Jul 27, 2017 204.00 219.50 197.55 217.15 794,018 +33.35(+18.14%)
Jul 26, 2017 186.05 188.40 182.50 183.80 215,461 -2.25(-1.21%)
Jul 25, 2017 184.80 190.30 184.55 186.05 287,379 +1.70(+0.92%)
Jul 24, 2017 181.80 185.20 181.60 184.35 119,403 +2.42(+1.33%)
Jul 21, 2017 180.80 182.00 178.35 181.93 171,135 +1.03(+0.57%)
Jul 20, 2017 183.95 180.20 180.90 107,610 -0.30(-0.17%)
Jul 19, 2017 180.25 182.56 178.80 181.20 239,429 +0.95(+0.53%)
Jul 18, 2017 174.40 183.00 173.15 180.25 285,980 +5.95(+3.41%)
Jul 17, 2017 173.25 176.25 173.01 174.30 116,847 +0.65(+0.37%)
Jul 14, 2017 171.30 175.45 170.45 173.65 118,764 +2.40(+1.40%)
Jul 13, 2017 173.40 173.70 169.05 171.25 123,188 -2.15(-1.24%)
Jul 12, 2017 172.45 175.50 169.65 173.40 268,014 +2.95(+1.73%)
Jul 11, 2017 172.35 173.25 168.55 170.45 186,963 -1.65(-0.96%)
Jul 10, 2017 168.50 173.80 167.70 172.10 243,321 +3.20(+1.89%)
Jul 07, 2017 167.55 173.00 167.05 168.90 241,996 +1.75(+1.05%)
Jul 06, 2017 172.55 172.80 166.85 167.15 227,055 -7.20(-4.13%)
Jul 05, 2017 171.35 175.80 168.00 174.35 190,689 +2.95(+1.72%)
Jul 03, 2017 171.75 172.81 169.55 171.40 102,557 -0.80(-0.46%)
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%)
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.