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 (%)
Nov 30, 2016 102.05 106.35 102.05 104.80 245,618 +3.40(+3.35%)
Nov 29, 2016 105.30 106.83 101.00 101.40 248,343 -4.70(-4.43%)
Nov 28, 2016 107.50 108.85 105.10 106.10 296,081 -1.70(-1.58%)
Nov 25, 2016 107.35 108.85 106.11 107.80 136,820 +1.25(+1.17%)
Nov 23, 2016 106.55 106.55 106.55 0 +1.05(+1.00%)
Nov 22, 2016 101.80 105.60 100.20 105.50 218,051 +2.95(+2.88%)
Nov 21, 2016 101.15 102.70 100.26 102.55 298,578 +2.55(+2.55%)
Nov 18, 2016 94.20 100.55 94.00 100.00 456,030 +6.80(+7.30%)
Nov 17, 2016 94.00 97.55 92.85 93.20 816,551 +5.05(+5.73%)
Nov 16, 2016 93.00 93.31 87.16 88.15 232,718 -5.55(-5.92%)
Nov 15, 2016 94.45 95.65 88.55 93.70 406,158 -1.80(-1.88%)
Nov 14, 2016 95.85 99.30 95.25 95.50 396,145 +0.35(+0.37%)
Nov 11, 2016 90.75 95.35 90.20 95.15 301,897 +4.65(+5.14%)
Nov 10, 2016 88.50 91.00 88.25 90.50 316,274 +2.95(+3.37%)
Nov 09, 2016 81.75 89.80 81.75 87.55 257,121 +4.15(+4.98%)
Nov 08, 2016 82.90 85.67 81.65 83.40 211,266 -0.20(-0.24%)
Nov 07, 2016 83.10 85.45 83.05 83.60 183,574 +2.05(+2.51%)
Nov 04, 2016 79.85 85.55 79.71 81.55 250,190 +1.70(+2.13%)
Nov 03, 2016 80.00 82.34 79.75 79.85 164,169 -0.95(-1.18%)
Nov 02, 2016 80.00 82.10 78.45 80.80 355,507 +0.20(+0.25%)
Nov 01, 2016 80.00 82.85 79.30 80.60 327,728 +0.75(+0.94%)
Oct 31, 2016 77.65 79.90 77.10 79.85 302,712 +2.12(+2.73%)
Oct 28, 2016 76.36 79.33 76.36 77.73 560,753 +0.66(+0.86%)
Oct 27, 2016 78.00 79.93 75.05 77.07 2,068,146 -14.20(-15.56%)
Oct 26, 2016 88.90 92.49 88.77 91.27 565,735 +2.12(+2.38%)
Oct 25, 2016 91.07 91.42 87.26 89.15 228,201 -1.73(-1.90%)
Oct 24, 2016 90.04 91.96 89.42 90.88 205,208 +1.60(+1.79%)
Oct 21, 2016 87.60 89.85 87.50 89.28 171,754 +0.84(+0.95%)
Oct 20, 2016 91.59 91.81 88.15 88.44 203,874 -3.04(-3.32%)
Oct 19, 2016 88.68 92.49 88.68 91.48 217,921 +2.72(+3.06%)
Oct 18, 2016 88.65 89.44 87.31 88.76 201,124 +0.97(+1.10%)
Oct 17, 2016 88.90 89.75 86.78 87.79 193,076 -1.08(-1.22%)
Oct 14, 2016 89.72 90.78 88.81 88.87 169,070 -0.47(-0.53%)
Oct 13, 2016 89.56 90.85 88.85 89.34 177,363 -1.21(-1.34%)
Oct 12, 2016 90.58 92.24 89.74 90.55 198,141 -0.03(-0.03%)
Oct 11, 2016 92.00 94.80 90.13 90.58 389,244 -1.37(-1.49%)
Oct 10, 2016 91.12 93.40 90.85 91.95 264,112 +0.93(+1.02%)
Oct 07, 2016 91.70 92.84 88.62 91.02 207,830 -0.76(-0.83%)
Oct 06, 2016 94.58 95.02 91.64 91.78 222,068 -3.09(-3.26%)
Oct 05, 2016 98.20 98.99 94.51 94.87 269,155 -2.75(-2.82%)
Oct 04, 2016 97.36 98.13 96.41 97.62 182,573 +0.46(+0.47%)
Oct 03, 2016 96.03 99.04 95.94 97.16 239,292 +0.25(+0.26%)
Sep 30, 2016 96.83 98.87 93.93 96.91 382,786 +0.79(+0.82%)
Sep 29, 2016 95.83 97.82 94.93 96.12 353,050 -0.04(-0.04%)
Sep 28, 2016 93.74 96.67 93.47 96.16 385,523 +2.97(+3.19%)
Sep 27, 2016 92.06 93.76 90.94 93.19 253,417 +1.36(+1.48%)
Sep 26, 2016 91.65 93.11 90.71 91.83 324,894 -0.31(-0.34%)
Sep 23, 2016 93.59 94.00 91.38 92.14 307,439 -1.85(-1.97%)
Sep 22, 2016 89.94 95.00 89.94 93.99 370,891 +4.67(+5.23%)
Sep 21, 2016 89.64 90.06 87.55 89.32 367,107 +0.39(+0.44%)
Sep 20, 2016 93.48 93.83 88.80 88.93 359,893 -3.64(-3.93%)
Sep 19, 2016 96.30 96.59 91.11 92.57 502,162 -3.06(-3.20%)
Sep 16, 2016 95.28 96.57 91.01 95.63 683,896 -0.65(-0.68%)
Sep 15, 2016 96.56 97.94 94.70 96.28 452,005 -0.19(-0.20%)
Sep 14, 2016 98.60 100.47 96.32 96.47 265,136 -1.68(-1.71%)
Sep 13, 2016 102.22 102.66 98.01 98.15 414,467 -4.92(-4.77%)
Sep 12, 2016 100.81 104.43 99.91 103.07 300,416 +1.52(+1.50%)
Sep 09, 2016 98.99 103.40 97.38 101.55 729,523 +1.06(+1.05%)
Sep 08, 2016 97.90 105.08 97.90 100.49 854,967 +2.33(+2.37%)
Sep 07, 2016 95.02 99.48 94.00 98.16 455,829 +3.08(+3.24%)
Sep 06, 2016 96.38 96.55 91.55 95.08 560,279 -0.61(-0.64%)
Sep 02, 2016 95.30 95.69 95.69 95.69 242,400 +0.35(+0.37%)
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.