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 30, 2015 63.39 65.98 54.53 55.03 726,391 -6.72(-10.88%)
Apr 29, 2015 61.54 61.96 60.75 61.75 172,190 +0.00(+0.00%)
Apr 28, 2015 61.35 61.78 60.75 61.75 211,029 +0.63(+1.03%)
Apr 27, 2015 60.80 61.54 59.91 61.12 188,148 +0.21(+0.34%)
Apr 24, 2015 60.79 61.05 60.22 60.91 83,518 +0.18(+0.30%)
Apr 23, 2015 59.58 60.74 59.39 60.73 145,860 +0.79(+1.32%)
Apr 22, 2015 59.73 60.78 58.29 59.94 87,131 +0.03(+0.05%)
Apr 21, 2015 60.34 60.34 59.55 59.91 104,362 -0.08(-0.13%)
Apr 20, 2015 60.09 60.67 59.29 59.99 138,150 +0.10(+0.17%)
Apr 17, 2015 58.35 60.80 57.75 59.89 235,163 +0.89(+1.51%)
Apr 16, 2015 58.47 59.02 58.24 59.00 101,950 +0.31(+0.53%)
Apr 15, 2015 56.88 58.71 56.72 58.69 134,346 +1.83(+3.22%)
Apr 14, 2015 56.94 57.00 56.50 56.86 64,799 +0.08(+0.14%)
Apr 13, 2015 56.47 57.00 56.41 56.78 73,237 +0.18(+0.32%)
Apr 10, 2015 57.20 57.22 56.41 56.60 58,965 -0.39(-0.68%)
Apr 09, 2015 57.39 57.92 56.44 56.99 98,320 -0.24(-0.42%)
Apr 08, 2015 58.49 58.69 56.67 57.23 162,434 -0.87(-1.50%)
Apr 07, 2015 57.01 58.51 56.96 58.10 191,859 +1.24(+2.18%)
Apr 06, 2015 55.48 56.89 55.48 56.86 177,548 +1.00(+1.79%)
Apr 02, 2015 56.00 55.86 55.86 55.86 89,300 -0.01(-0.02%)
Apr 01, 2015 56.05 56.30 54.91 55.87 136,676 -0.14(-0.25%)
Mar 31, 2015 55.89 56.12 55.48 56.01 134,241 -0.05(-0.09%)
Mar 30, 2015 55.77 56.17 55.58 56.06 95,708 +0.14(+0.25%)
Mar 27, 2015 55.95 56.30 55.46 55.92 87,471 -0.17(-0.30%)
Mar 26, 2015 55.93 56.40 55.04 56.09 114,064 -0.03(-0.05%)
Mar 25, 2015 56.09 56.49 55.36 56.12 174,450 -0.11(-0.20%)
Mar 24, 2015 57.49 57.98 55.44 56.23 151,091 -1.41(-2.45%)
Mar 23, 2015 55.68 57.71 54.84 57.64 298,102 +1.74(+3.11%)
Mar 20, 2015 56.49 56.77 55.50 55.90 179,688 -0.38(-0.68%)
Mar 19, 2015 56.37 57.86 55.55 56.28 154,691 -0.27(-0.48%)
Mar 18, 2015 54.63 56.69 54.40 56.55 213,240 +1.67(+3.04%)
Mar 17, 2015 54.38 55.48 53.92 54.88 207,631 +0.49(+0.90%)
Mar 16, 2015 54.59 54.80 54.10 54.39 150,071 +0.15(+0.28%)
Mar 13, 2015 54.24 54.59 53.86 54.24 179,076 -0.18(-0.33%)
Mar 12, 2015 54.26 55.31 54.07 54.42 201,366 +0.42(+0.78%)
Mar 11, 2015 50.96 54.19 50.92 54.00 233,222 +3.37(+6.66%)
Mar 10, 2015 50.94 52.14 50.46 50.63 153,985 -1.17(-2.26%)
Mar 09, 2015 51.06 52.44 51.06 51.80 172,583 +0.69(+1.35%)
Mar 06, 2015 51.70 52.99 50.44 51.11 138,751 -0.92(-1.77%)
Mar 05, 2015 52.98 52.98 51.94 52.03 194,247 -0.36(-0.69%)
Mar 04, 2015 52.99 52.42 52.42 52.39 119,211 -0.03(-0.06%)
Mar 03, 2015 52.72 52.99 51.62 52.42 181,173 -0.49(-0.93%)
Mar 02, 2015 52.98 53.47 52.15 52.91 278,869 -0.13(-0.25%)
Feb 27, 2015 51.29 53.17 51.29 53.04 306,995 +0.88(+1.69%)
Feb 26, 2015 47.21 52.32 47.21 52.16 481,014 +5.16(+10.98%)
Feb 25, 2015 46.02 48.80 45.75 47.00 252,797 +2.93(+6.65%)
Feb 24, 2015 43.50 44.21 43.22 44.07 178,457 +0.52(+1.19%)
Feb 23, 2015 43.64 44.00 43.31 43.55 109,429 -0.29(-0.66%)
Feb 20, 2015 43.95 44.04 43.25 43.84 86,636 -0.06(-0.14%)
Feb 19, 2015 43.71 44.04 43.50 43.90 67,318 +0.10(+0.23%)
Feb 18, 2015 43.39 43.87 43.15 43.80 126,271 +0.47(+1.08%)
Feb 17, 2015 42.87 43.63 42.60 43.33 106,431 +0.41(+0.96%)
Feb 13, 2015 42.99 42.92 42.92 42.92 121,300 +0.40(+0.94%)
Feb 12, 2015 40.32 42.63 40.20 42.52 147,248 +2.33(+5.80%)
Feb 11, 2015 40.28 40.62 39.98 40.19 102,140 -0.32(-0.79%)
Feb 10, 2015 40.93 40.98 40.01 40.51 91,061 +0.21(+0.52%)
Feb 09, 2015 41.96 41.96 40.20 40.30 69,231 -0.96(-2.33%)
Feb 06, 2015 42.22 42.94 40.99 41.26 141,352 -0.75(-1.79%)
Feb 05, 2015 41.92 43.01 41.82 42.01 182,228 -0.34(-0.80%)
Feb 04, 2015 42.41 42.91 42.01 42.35 109,112 -0.33(-0.77%)
Feb 03, 2015 41.59 43.04 41.15 42.68 175,920 +1.12(+2.69%)
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.