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 (%)
Apr 09, 2021 223.83 228.07 219.78 227.55 181,900 +1.85(+0.82%)
Apr 08, 2021 227.54 228.08 217.30 225.70 345,600 -3.56(-1.55%)
Apr 07, 2021 216.37 238.07 215.80 229.26 538,082 +11.62(+5.34%)
Apr 06, 2021 217.87 221.69 210.00 217.64 254,802 -3.04(-1.38%)
Apr 05, 2021 225.02 227.45 213.85 220.68 377,581 +0.17(+0.08%)
Apr 01, 2021 217.90 226.18 213.35 220.51 344,700 +7.51(+3.53%)
Mar 31, 2021 208.39 217.00 208.15 213.00 329,181 +6.89(+3.34%)
Mar 30, 2021 204.27 208.00 198.06 206.11 226,772 +1.31(+0.64%)
Mar 29, 2021 206.02 210.98 202.42 204.80 280,792 -1.24(-0.60%)
Mar 26, 2021 210.90 210.90 197.00 206.04 349,700 -3.36(-1.60%)
Mar 25, 2021 198.80 210.00 193.27 209.40 347,076 +4.72(+2.31%)
Mar 24, 2021 221.00 221.88 203.89 204.68 347,507 -16.15(-7.31%)
Mar 23, 2021 223.28 223.28 218.61 220.83 204,020 -1.36(-0.61%)
Mar 22, 2021 222.57 224.13 216.39 222.19 209,673 +0.51(+0.23%)
Mar 19, 2021 217.31 223.17 211.22 221.68 325,600 +5.39(+2.49%)
Mar 18, 2021 230.08 230.08 214.43 216.29 293,730 -15.01(-6.49%)
Mar 17, 2021 228.00 232.73 224.05 231.30 261,857 +1.18(+0.51%)
Mar 16, 2021 243.00 246.29 227.31 230.12 276,295 -10.80(-4.48%)
Mar 15, 2021 237.02 247.49 233.91 240.92 237,004 +4.58(+1.94%)
Mar 12, 2021 242.27 242.27 233.06 236.34 272,600 -9.84(-4.00%)
Mar 11, 2021 242.22 248.14 238.20 246.18 413,487 +11.64(+4.96%)
Mar 10, 2021 239.10 243.95 228.82 234.54 309,991 -0.51(-0.22%)
Mar 09, 2021 233.43 241.63 229.30 235.05 474,726 +10.54(+4.69%)
Mar 08, 2021 239.62 244.90 222.88 224.51 373,766 -14.50(-6.07%)
Mar 05, 2021 235.73 241.51 208.00 239.01 523,800 +5.97(+2.56%)
Mar 04, 2021 254.12 254.12 226.49 233.04 569,745 -20.38(-8.04%)
Mar 03, 2021 271.21 273.37 250.25 253.42 319,612 -17.79(-6.56%)
Mar 02, 2021 271.00 279.93 267.12 271.21 243,922 +0.48(+0.18%)
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.