Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lendingtree Inc (NQ: TREE )

34.28 -0.19 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 364.32 369.35 360.40 360.53 47,400 -4.40(-1.21%)
Nov 27, 2019 372.06 372.19 364.67 364.93 63,600 -6.26(-1.69%)
Nov 26, 2019 367.47 373.64 367.32 371.19 48,148 +3.39(+0.92%)
Nov 25, 2019 370.89 376.70 367.19 367.80 76,370 -1.43(-0.39%)
Nov 22, 2019 368.74 372.85 366.00 369.23 83,200 +3.97(+1.09%)
Nov 21, 2019 371.31 374.83 365.24 365.26 83,426 -5.09(-1.37%)
Nov 20, 2019 366.23 374.95 366.23 370.35 100,554 +3.55(+0.97%)
Nov 19, 2019 368.65 371.50 366.80 366.80 92,650 -0.83(-0.23%)
Nov 18, 2019 368.90 369.19 364.56 367.63 69,808 -2.31(-0.62%)
Nov 15, 2019 371.57 374.33 368.62 369.94 75,000 -0.78(-0.21%)
Nov 14, 2019 373.27 378.08 369.76 370.72 79,870 -4.75(-1.27%)
Nov 13, 2019 370.07 377.77 369.39 375.47 84,453 +2.95(+0.79%)
Nov 12, 2019 365.98 376.92 365.98 372.52 119,443 +6.94(+1.90%)
Nov 11, 2019 360.26 367.30 359.94 365.58 69,282 +1.68(+0.46%)
Nov 08, 2019 360.19 366.57 359.27 363.90 94,000 -0.52(-0.14%)
Nov 07, 2019 365.15 368.21 362.03 364.42 85,491 +2.84(+0.79%)
Nov 06, 2019 367.99 367.99 355.08 361.58 174,045 -7.76(-2.10%)
Nov 05, 2019 383.34 385.72 368.05 369.34 168,513 -16.89(-4.37%)
Nov 04, 2019 377.85 392.74 376.13 386.23 237,449 +11.62(+3.10%)
Nov 01, 2019 362.00 378.38 360.37 374.61 246,900 +14.76(+4.10%)
Oct 31, 2019 334.34 364.02 320.00 359.85 315,914 +44.23(+14.01%)
Oct 30, 2019 312.25 321.89 312.25 315.62 135,178 -8.14(-2.51%)
Oct 29, 2019 328.05 329.94 323.04 323.76 92,305 -5.01(-1.52%)
Oct 28, 2019 326.22 333.56 324.25 328.77 114,693 +5.14(+1.59%)
Oct 25, 2019 313.98 325.54 311.63 323.63 60,800 +9.65(+3.07%)
Oct 24, 2019 318.84 320.10 311.32 313.98 87,916 -3.04(-0.96%)
Oct 23, 2019 312.96 319.25 312.96 317.02 51,496 +3.45(+1.10%)
Oct 22, 2019 318.47 320.99 313.05 313.57 67,612 -4.29(-1.35%)
Oct 21, 2019 317.00 319.27 311.15 317.86 87,495 +3.61(+1.15%)
Oct 18, 2019 319.28 319.43 313.24 314.25 68,100 -5.64(-1.76%)
Oct 17, 2019 312.26 320.25 308.55 319.89 111,784 +10.91(+3.53%)
Oct 16, 2019 316.56 316.56 306.27 308.98 91,031 -8.40(-2.65%)
Oct 15, 2019 315.64 321.00 312.14 317.38 152,561 +3.82(+1.22%)
Oct 14, 2019 311.72 315.38 307.84 313.56 58,337 +1.54(+0.49%)
Oct 11, 2019 312.90 317.42 311.28 312.02 79,500 +3.48(+1.13%)
Oct 10, 2019 303.72 309.75 303.72 308.54 52,381 +5.24(+1.73%)
Oct 09, 2019 310.07 310.07 303.03 303.30 81,780 -4.11(-1.34%)
Oct 08, 2019 310.34 313.65 307.12 307.41 152,365 -6.09(-1.94%)
Oct 07, 2019 314.23 320.06 311.36 313.50 88,986 -0.60(-0.19%)
Oct 04, 2019 303.48 314.50 303.35 314.10 91,200 +12.76(+4.23%)
Oct 03, 2019 304.03 304.03 295.64 301.34 186,144 -2.37(-0.78%)
Oct 02, 2019 301.43 305.22 295.03 303.71 79,038 -0.87(-0.29%)
Oct 01, 2019 310.43 314.87 304.12 304.58 68,354 -5.85(-1.88%)
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%)
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.