Lendingtree Inc (NQ: TREE )

227.55 USD +1.85 (+0.82%)
Official Closing Price Updated: 4:53 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 189.29 197.49 176.24 183.39 201,212 -7.17(-3.76%)
Mar 30, 2020 193.76 197.99 182.52 190.56 195,747 -1.62(-0.84%)
Mar 27, 2020 192.36 195.26 182.00 192.18 176,300 -8.81(-4.38%)
Mar 26, 2020 202.00 215.00 195.56 200.99 168,131 +1.24(+0.62%)
Mar 25, 2020 189.08 213.29 185.39 199.75 275,466 +10.93(+5.79%)
Mar 24, 2020 173.83 192.95 169.73 188.82 215,659 +24.57(+14.96%)
Mar 23, 2020 188.67 188.67 156.57 164.25 371,319 -23.96(-12.73%)
Mar 20, 2020 199.36 218.65 178.85 188.21 224,500 -10.63(-5.35%)
Mar 19, 2020 196.02 211.41 171.01 198.84 282,783 +1.26(+0.64%)
Mar 18, 2020 227.89 233.69 175.74 197.58 268,116 -43.86(-18.17%)
Mar 17, 2020 259.10 265.03 233.07 241.44 224,755 -12.43(-4.90%)
Mar 16, 2020 215.71 253.88 211.65 253.87 194,803 +6.31(+2.55%)
Mar 13, 2020 240.14 247.56 223.63 247.56 202,200 +24.22(+10.84%)
Mar 12, 2020 226.59 236.27 219.75 223.34 196,651 -26.43(-10.58%)
Mar 11, 2020 263.06 268.05 247.08 249.77 294,836 -20.52(-7.59%)
Mar 10, 2020 276.49 276.49 256.95 270.29 183,093 +2.57(+0.96%)
Mar 09, 2020 257.00 275.73 255.00 267.72 291,227 -15.40(-5.44%)
Mar 06, 2020 265.10 286.45 265.10 283.12 231,800 +10.42(+3.82%)
Mar 05, 2020 276.34 280.50 269.46 272.70 223,005 -11.65(-4.10%)
Mar 04, 2020 269.52 286.81 267.71 284.35 175,377 +18.72(+7.05%)
Mar 03, 2020 284.12 289.02 263.63 265.63 166,926 -18.28(-6.44%)
Mar 02, 2020 277.94 284.30 272.02 283.91 165,060 +8.09(+2.93%)
Feb 28, 2020 264.56 277.00 260.11 275.82 217,100 +3.25(+1.19%)
Feb 27, 2020 283.63 288.48 272.56 272.57 215,181 -17.17(-5.93%)
Feb 26, 2020 294.00 301.05 288.38 289.74 226,138 -3.13(-1.07%)
Feb 25, 2020 306.46 312.00 285.95 292.87 728,739 -48.46(-14.20%)
Feb 24, 2020 327.36 343.89 325.00 341.33 210,933 +3.84(+1.14%)
Feb 21, 2020 340.80 342.09 333.59 337.49 114,300 -5.69(-1.66%)
Feb 20, 2020 331.05 343.95 330.59 343.18 126,507 +12.32(+3.72%)
Feb 19, 2020 334.06 335.08 326.79 330.86 91,423 -0.60(-0.18%)
Feb 18, 2020 325.88 334.51 323.94 331.46 82,592 +4.36(+1.33%)
Feb 14, 2020 327.66 328.66 324.41 327.10 47,700 +0.44(+0.13%)
Feb 13, 2020 318.80 329.11 317.83 326.66 69,305 -0.05(-0.02%)
Feb 12, 2020 325.00 329.82 320.25 326.71 110,408 +2.39(+0.74%)
Feb 11, 2020 316.70 326.77 316.70 324.32 104,608 +8.22(+2.60%)
Feb 10, 2020 313.19 317.03 311.82 316.10 51,105 +1.93(+0.61%)
Feb 07, 2020 315.95 316.49 309.40 314.17 66,200 -3.10(-0.98%)
Feb 06, 2020 313.84 319.05 313.84 317.27 66,013 +3.59(+1.14%)
Feb 05, 2020 320.18 320.18 312.20 313.68 152,188 -4.72(-1.48%)
Feb 04, 2020 312.00 320.38 310.99 318.40 124,837 +10.44(+3.39%)
Feb 03, 2020 311.47 315.35 304.46 307.96 107,510 -3.24(-1.04%)
Jan 31, 2020 312.43 312.61 307.85 311.20 77,500 -2.49(-0.79%)
Jan 30, 2020 308.67 314.39 306.26 313.69 47,739 +3.27(+1.05%)
Jan 29, 2020 314.37 314.37 308.54 310.42 71,305 -3.08(-0.98%)
Jan 28, 2020 306.80 318.51 306.49 313.50 89,704 +8.17(+2.68%)
Jan 27, 2020 309.32 310.80 302.05 305.33 104,847 -6.44(-2.07%)
Jan 24, 2020 311.13 312.67 307.33 311.77 86,100 +2.68(+0.87%)
Jan 23, 2020 308.57 310.98 302.57 309.09 102,126 +0.27(+0.09%)
Jan 22, 2020 312.27 317.73 307.68 308.82 75,809 -2.58(-0.83%)
Jan 21, 2020 309.45 313.58 309.06 311.40 83,911 +1.02(+0.33%)
Jan 17, 2020 311.10 312.92 309.67 310.38 76,600 -0.14(-0.05%)
Jan 16, 2020 316.47 316.47 309.31 310.52 97,514 +0.27(+0.09%)
Jan 15, 2020 313.14 316.00 309.42 310.25 92,365 -3.45(-1.10%)
Jan 14, 2020 314.02 314.38 307.41 313.70 97,219 -0.32(-0.10%)
Jan 13, 2020 307.47 314.18 306.55 314.02 97,790 +8.02(+2.62%)
Jan 10, 2020 308.28 309.03 304.80 306.00 85,200 +0.36(+0.12%)
Jan 09, 2020 306.79 307.30 301.00 305.64 101,316 +1.32(+0.43%)
Jan 08, 2020 301.81 305.84 298.07 304.32 114,182 +3.12(+1.04%)
Jan 07, 2020 300.30 303.78 295.55 301.20 92,901 +0.86(+0.29%)
Jan 06, 2020 302.59 306.12 298.26 300.34 113,767 -4.84(-1.59%)
Jan 03, 2020 304.06 306.85 301.58 305.18 116,200 -1.78(-0.58%)
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.