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 30, 2019 307.51 312.76 304.13 310.43 111,177 +3.71(+1.21%)
Sep 27, 2019 312.27 312.27 303.00 306.72 96,400 -3.66(-1.18%)
Sep 26, 2019 316.70 316.70 307.16 310.38 71,371 -6.42(-2.03%)
Sep 25, 2019 312.33 318.61 308.55 316.80 123,005 +3.42(+1.09%)
Sep 24, 2019 324.47 324.61 311.50 313.38 113,894 -9.42(-2.92%)
Sep 23, 2019 324.02 325.76 319.00 322.80 73,672 -2.19(-0.67%)
Sep 20, 2019 326.16 327.00 321.21 324.99 135,700 -0.47(-0.14%)
Sep 19, 2019 323.38 328.88 319.82 325.46 106,858 +2.42(+0.75%)
Sep 18, 2019 329.16 329.16 316.33 323.04 104,353 -6.11(-1.86%)
Sep 17, 2019 326.28 329.98 322.12 329.15 156,352 +3.42(+1.05%)
Sep 16, 2019 325.64 329.77 321.28 325.73 81,826 +2.21(+0.68%)
Sep 13, 2019 322.12 324.11 317.51 323.52 131,100 +1.26(+0.39%)
Sep 12, 2019 317.05 324.66 313.75 322.26 126,807 +6.04(+1.91%)
Sep 11, 2019 314.29 319.04 309.87 316.22 126,791 +3.70(+1.18%)
Sep 10, 2019 303.03 313.00 299.13 312.52 189,140 +9.29(+3.06%)
Sep 09, 2019 310.79 310.79 299.68 303.23 136,634 -5.79(-1.87%)
Sep 06, 2019 306.99 314.87 301.77 309.02 182,600 +3.53(+1.16%)
Sep 05, 2019 310.53 312.82 300.75 305.49 193,414 +1.02(+0.34%)
Sep 04, 2019 307.13 310.16 300.49 304.47 153,988 +1.71(+0.56%)
Sep 03, 2019 314.12 314.29 299.02 302.76 215,238 -7.33(-2.36%)
Aug 30, 2019 305.44 317.75 303.66 310.09 209,800 +7.18(+2.37%)
Aug 29, 2019 313.08 314.69 300.06 302.91 200,814 -5.60(-1.82%)
Aug 28, 2019 300.84 311.90 294.87 308.51 166,437 +5.45(+1.80%)
Aug 27, 2019 317.03 317.43 296.31 303.06 279,570 -12.39(-3.93%)
Aug 26, 2019 302.48 315.53 302.48 315.45 201,302 +16.79(+5.62%)
Aug 23, 2019 308.07 309.00 295.57 298.66 147,800 -10.44(-3.38%)
Aug 22, 2019 303.43 311.87 298.06 309.10 166,445 +7.24(+2.40%)
Aug 21, 2019 298.24 306.86 295.99 301.86 153,285 +6.65(+2.25%)
Aug 20, 2019 298.09 299.89 294.80 295.21 121,815 -2.93(-0.98%)
Aug 19, 2019 299.99 301.00 292.81 298.14 136,559 +2.35(+0.79%)
Aug 16, 2019 297.36 300.50 294.34 295.79 164,500 +1.57(+0.53%)
Aug 15, 2019 293.96 298.92 290.69 294.22 239,200 +1.82(+0.62%)
Aug 14, 2019 293.71 296.05 284.71 292.40 200,046 -7.59(-2.53%)
Aug 13, 2019 296.34 302.25 291.89 299.99 214,121 +3.92(+1.32%)
Aug 12, 2019 307.79 314.05 295.37 296.07 279,527 -14.29(-4.60%)
Aug 09, 2019 315.24 321.46 310.00 310.36 149,200 -5.52(-1.75%)
Aug 08, 2019 314.35 318.92 313.02 315.88 180,681 +4.04(+1.30%)
Aug 07, 2019 305.67 313.42 305.67 311.84 172,168 +0.77(+0.25%)
Aug 06, 2019 316.24 319.49 307.26 311.07 153,091 -2.49(-0.79%)
Aug 05, 2019 313.86 315.11 304.14 313.56 237,039 -6.92(-2.16%)
Aug 02, 2019 320.60 330.12 315.37 320.48 159,600 -3.49(-1.08%)
Aug 01, 2019 321.18 329.90 321.18 323.97 246,980 +1.43(+0.44%)
Jul 31, 2019 326.50 331.46 320.25 322.54 194,866 -4.33(-1.32%)
Jul 30, 2019 324.23 330.41 322.70 326.87 168,695 -1.74(-0.53%)
Jul 29, 2019 342.15 346.04 326.54 328.61 304,625 -20.19(-5.79%)
Jul 26, 2019 344.68 351.97 339.16 348.80 365,800 +2.10(+0.61%)
Jul 25, 2019 341.36 366.99 329.00 346.70 1,316,939 -67.14(-16.22%)
Jul 24, 2019 420.95 422.09 407.60 413.84 344,455 -6.39(-1.52%)
Jul 23, 2019 417.62 426.21 414.64 420.23 189,883 +5.42(+1.31%)
Jul 22, 2019 410.91 421.37 410.91 414.81 198,562 +4.60(+1.12%)
Jul 19, 2019 409.11 415.81 408.82 410.21 194,900 +0.18(+0.04%)
Jul 18, 2019 412.00 414.06 399.14 410.03 188,227 -1.91(-0.46%)
Jul 17, 2019 418.00 420.56 410.63 411.94 85,471 -7.28(-1.74%)
Jul 16, 2019 429.78 429.78 417.91 419.22 81,701 -10.57(-2.46%)
Jul 15, 2019 434.36 434.36 425.75 429.79 74,957 -2.89(-0.67%)
Jul 12, 2019 433.35 434.09 423.04 432.68 124,500 -0.66(-0.15%)
Jul 11, 2019 419.43 434.94 416.01 433.34 161,052 +15.20(+3.64%)
Jul 10, 2019 419.77 423.15 413.10 418.14 109,585 +1.40(+0.34%)
Jul 09, 2019 415.20 427.32 410.49 416.74 175,905 -1.62(-0.39%)
Jul 08, 2019 412.57 422.23 412.57 418.36 91,751 +3.06(+0.74%)
Jul 05, 2019 413.51 419.28 405.53 415.30 156,400 -0.41(-0.10%)
Jul 03, 2019 407.33 417.83 406.94 415.71 112,900 +10.37(+2.56%)
Jul 02, 2019 409.16 410.06 393.23 405.34 259,031 -8.66(-2.09%)
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.