Lendingtree Inc (NQ: TREE )

232.28 USD -2.08 (-0.89%)
Official Closing Price Updated: 4:19 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 70.74 74.71 70.36 73.69 677,657 +3.33(+4.73%)
Jan 28, 2016 72.29 73.17 69.85 70.36 460,199 -0.69(-0.97%)
Jan 27, 2016 72.29 73.85 70.25 71.05 369,780 -1.57(-2.16%)
Jan 26, 2016 70.25 73.10 69.90 72.62 382,562 +2.47(+3.52%)
Jan 25, 2016 70.37 72.02 68.83 70.15 420,619 -0.89(-1.25%)
Jan 22, 2016 73.00 73.71 68.45 71.04 565,400 -0.71(-0.99%)
Jan 21, 2016 71.70 74.87 70.69 71.75 641,739 -0.08(-0.11%)
Jan 20, 2016 67.01 72.33 65.57 71.83 933,074 +4.19(+6.19%)
Jan 19, 2016 68.69 69.82 66.57 67.64 840,472 -0.10(-0.15%)
Jan 15, 2016 62.98 67.74 67.74 67.74 1,392,600 +1.50(+2.26%)
Jan 14, 2016 65.51 70.49 62.00 66.24 2,847,700 +5.10(+8.34%)
Jan 13, 2016 89.86 89.99 58.82 61.14 6,649,146 -25.49(-29.42%)
Jan 12, 2016 82.53 86.95 82.04 86.63 1,084,100 +4.66(+5.69%)
Jan 11, 2016 83.46 83.90 79.73 81.97 600,522 -1.07(-1.29%)
Jan 08, 2016 84.57 85.64 82.68 83.04 447,851 -1.00(-1.19%)
Jan 07, 2016 84.13 87.20 83.08 84.04 477,592 -2.30(-2.66%)
Jan 06, 2016 86.29 88.25 84.95 86.34 405,765 -1.48(-1.69%)
Jan 05, 2016 88.49 89.71 85.77 87.82 424,516 -0.07(-0.08%)
Jan 04, 2016 87.33 88.37 85.44 87.89 640,124 -1.39(-1.56%)
Dec 31, 2015 89.28 89.28 89.28 89.28 253,400 -0.52(-0.58%)
Dec 30, 2015 90.63 91.65 89.73 89.80 374,495 -1.51(-1.65%)
Dec 29, 2015 90.64 91.31 88.66 91.31 570,152 +1.27(+1.41%)
Dec 28, 2015 91.07 92.06 89.06 90.04 469,006 -1.17(-1.28%)
Dec 24, 2015 91.45 91.21 91.21 91.21 222,100 -0.29(-0.32%)
Dec 23, 2015 90.53 92.25 89.84 91.50 518,574 +1.46(+1.62%)
Dec 22, 2015 93.37 93.53 89.20 90.04 591,958 -2.97(-3.19%)
Dec 21, 2015 95.81 96.29 92.25 93.01 360,396 -2.38(-2.50%)
Dec 18, 2015 95.01 97.70 94.96 95.39 702,348 +0.22(+0.23%)
Dec 17, 2015 98.00 98.70 94.82 95.17 332,417 -2.84(-2.90%)
Dec 16, 2015 97.83 101.50 94.95 98.01 800,917 +0.41(+0.42%)
Dec 15, 2015 95.08 98.83 93.34 97.60 629,115 +3.45(+3.66%)
Dec 14, 2015 94.60 95.87 92.19 94.15 507,440 -0.36(-0.38%)
Dec 11, 2015 100.37 102.68 93.21 94.51 528,405 -8.23(-8.01%)
Dec 10, 2015 96.56 103.70 96.56 102.74 994,700 +10.20(+11.02%)
Dec 09, 2015 95.99 97.41 91.50 92.54 361,367 -3.19(-3.33%)
Dec 08, 2015 98.50 98.90 93.76 95.73 490,736 -3.24(-3.27%)
Dec 07, 2015 101.57 102.55 98.35 98.97 309,129 -3.16(-3.09%)
Dec 04, 2015 96.88 102.16 96.48 102.13 496,613 +4.98(+5.13%)
Dec 03, 2015 99.87 100.50 96.72 97.15 327,629 -2.78(-2.78%)
Dec 02, 2015 105.74 107.16 95.74 99.93 546,255 -6.06(-5.72%)
Dec 01, 2015 102.45 106.19 100.37 105.99 502,661 +4.11(+4.03%)
Nov 30, 2015 102.39 103.24 101.48 101.88 343,108 -0.70(-0.68%)
Nov 27, 2015 101.33 102.70 99.59 102.58 303,343 +1.76(+1.75%)
Nov 25, 2015 101.80 100.82 100.82 100.82 341,700 -1.38(-1.35%)
Nov 24, 2015 99.12 103.72 99.12 102.20 409,503 +1.97(+1.97%)
Nov 23, 2015 101.83 103.39 99.07 100.23 375,997 -0.69(-0.68%)
Nov 20, 2015 104.35 105.80 100.11 100.92 446,363 -2.91(-2.80%)
Nov 19, 2015 110.96 113.00 102.70 103.83 463,708 -6.68(-6.04%)
Nov 18, 2015 118.64 120.54 110.20 110.51 595,983 -6.28(-5.38%)
Nov 17, 2015 117.88 119.04 116.01 116.79 412,586 -0.40(-0.34%)
Nov 16, 2015 117.92 118.09 114.03 117.19 472,485 +0.70(+0.60%)
Nov 13, 2015 118.34 119.40 114.82 116.49 388,845 -2.51(-2.11%)
Nov 12, 2015 121.08 123.66 117.40 119.00 343,902 -2.46(-2.03%)
Nov 11, 2015 122.21 125.75 120.43 121.46 299,123 +0.16(+0.13%)
Nov 10, 2015 128.28 128.57 120.72 121.30 394,400 -7.68(-5.95%)
Nov 09, 2015 127.20 131.83 125.46 128.98 667,799 +4.01(+3.21%)
Nov 06, 2015 119.00 126.44 118.11 124.97 1,422,415 +4.72(+3.93%)
Nov 05, 2015 114.40 120.96 114.00 120.25 241,513 +6.35(+5.58%)
Nov 04, 2015 116.07 117.30 113.45 113.90 272,287 -1.87(-1.62%)
Nov 03, 2015 115.09 118.45 114.50 115.77 161,196 +0.77(+0.67%)
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.