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 (%)
Sep 29, 2017 245.50 249.22 243.50 244.45 140,854 -0.05(-0.02%)
Sep 28, 2017 238.45 244.95 236.00 244.50 134,103 +4.30(+1.79%)
Sep 27, 2017 231.00 241.00 227.70 240.20 208,060 +11.90(+5.21%)
Sep 26, 2017 235.05 236.80 226.80 228.30 225,257 -6.10(-2.60%)
Sep 25, 2017 245.70 246.50 233.00 234.40 212,487 -12.35(-5.01%)
Sep 22, 2017 252.10 253.15 246.35 246.75 164,559 -5.40(-2.14%)
Sep 21, 2017 248.95 255.00 245.95 252.15 173,814 +5.80(+2.35%)
Sep 20, 2017 247.00 253.70 245.15 246.35 198,013 +0.30(+0.12%)
Sep 19, 2017 235.30 251.75 235.30 246.05 244,763 +11.65(+4.97%)
Sep 18, 2017 227.80 235.33 227.80 234.40 222,322 +6.65(+2.92%)
Sep 15, 2017 231.25 235.02 227.40 227.75 396,678 -3.40(-1.47%)
Sep 14, 2017 236.70 236.70 230.90 231.15 151,426 -5.40(-2.28%)
Sep 13, 2017 230.05 237.07 228.90 236.55 172,633 +6.75(+2.94%)
Sep 12, 2017 230.20 230.90 228.35 229.80 139,779 +1.00(+0.44%)
Sep 11, 2017 231.10 236.06 228.50 228.80 142,160 -1.45(-0.63%)
Sep 08, 2017 230.00 232.44 228.60 230.25 104,975 -0.95(-0.41%)
Sep 07, 2017 230.35 232.82 226.13 231.20 157,016 +0.80(+0.35%)
Sep 06, 2017 233.80 235.55 228.05 230.40 139,612 -2.40(-1.03%)
Sep 05, 2017 234.70 238.25 231.75 232.80 146,512 -3.10(-1.31%)
Sep 01, 2017 231.65 236.35 228.45 235.90 174,192 +4.95(+2.14%)
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%)
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.