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 (%)
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 313.19 317.03 311.81 316.10 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 312.00 320.38 311.00 318.40 124,837 +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 311.10 312.93 309.67 310.38 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%)
Jan 02, 2020 305.09 308.58 300.37 306.96 177,895 +3.52(+1.16%)
Dec 31, 2019 302.20 306.43 301.33 303.44 112,400 +0.20(+0.07%)
Dec 30, 2019 301.13 306.27 298.33 303.24 183,323 +8.85(+3.01%)
Dec 27, 2019 295.13 296.39 292.98 294.39 84,800 -0.02(-0.01%)
Dec 26, 2019 293.65 295.03 292.50 294.41 73,182 +1.63(+0.56%)
Dec 24, 2019 291.58 293.33 289.94 292.78 38,400 +2.25(+0.77%)
Dec 23, 2019 295.29 298.18 287.32 290.53 137,047 -4.45(-1.51%)
Dec 20, 2019 284.00 296.04 282.29 294.98 229,100 +11.11(+3.91%)
Dec 19, 2019 285.69 286.23 281.01 283.87 122,786 -0.50(-0.18%)
Dec 18, 2019 286.60 288.24 281.15 284.37 148,302 -0.85(-0.30%)
Dec 17, 2019 292.45 292.45 283.71 285.22 113,700 -5.34(-1.84%)
Dec 16, 2019 289.15 295.06 286.30 290.56 158,829 +1.70(+0.59%)
Dec 13, 2019 291.68 293.99 284.33 288.86 240,400 -4.82(-1.64%)
Dec 12, 2019 306.01 306.25 288.37 293.68 309,858 -12.40(-4.05%)
Dec 11, 2019 300.00 312.35 297.13 306.08 306,244 -19.01(-5.85%)
Dec 10, 2019 335.44 339.00 321.08 325.09 199,539 -12.32(-3.65%)
Dec 09, 2019 349.71 349.71 337.02 337.41 103,739 -13.43(-3.83%)
Dec 06, 2019 355.99 357.72 350.54 350.84 95,900 -3.65(-1.03%)
Dec 05, 2019 356.79 357.42 350.46 354.49 57,531 -1.18(-0.33%)
Dec 04, 2019 354.38 360.30 354.00 355.67 57,738 +2.14(+0.61%)
Dec 03, 2019 355.37 358.00 350.78 353.53 93,823 -6.41(-1.78%)
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.