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, 2017 121.20 121.50 117.75 118.40 245,647 -3.40(-2.79%)
Feb 27, 2017 123.50 124.50 121.40 121.80 265,472 -1.60(-1.30%)
Feb 24, 2017 116.40 124.41 116.40 123.40 420,627 +1.15(+0.94%)
Feb 23, 2017 117.90 130.20 117.60 122.25 830,544 +10.10(+9.01%)
Feb 22, 2017 113.15 114.40 112.00 112.15 250,320 -1.45(-1.28%)
Feb 21, 2017 113.90 113.90 111.88 113.60 127,295 +0.65(+0.58%)
Feb 17, 2017 112.95 112.95 112.95 0 -0.70(-0.62%)
Feb 16, 2017 114.60 115.20 112.00 113.65 115,335 -0.75(-0.66%)
Feb 15, 2017 117.65 117.65 113.70 114.40 166,903 -3.55(-3.01%)
Feb 14, 2017 116.40 118.50 114.65 117.95 110,173 +2.15(+1.86%)
Feb 13, 2017 118.00 118.30 115.35 115.80 213,044 -1.20(-1.03%)
Feb 10, 2017 117.50 118.10 116.35 117.00 92,388 +0.20(+0.17%)
Feb 09, 2017 116.40 119.05 115.10 116.80 138,779 +0.85(+0.73%)
Feb 08, 2017 113.25 117.85 112.40 115.95 123,106 +2.45(+2.16%)
Feb 07, 2017 113.95 114.17 112.70 113.50 120,731 -0.20(-0.18%)
Feb 06, 2017 114.30 114.55 113.35 113.70 90,279 -0.90(-0.79%)
Feb 03, 2017 112.85 114.95 112.00 114.60 146,752 +2.70(+2.41%)
Feb 02, 2017 111.05 113.00 109.95 111.90 184,406 +0.90(+0.81%)
Feb 01, 2017 112.65 114.25 110.85 111.00 121,631 -0.90(-0.80%)
Jan 31, 2017 110.55 112.00 109.05 111.90 188,784 +1.00(+0.90%)
Jan 30, 2017 109.90 111.35 108.15 110.90 166,592 +0.10(+0.09%)
Jan 27, 2017 106.10 111.00 105.30 110.80 236,559 +4.70(+4.43%)
Jan 26, 2017 105.60 107.55 104.85 106.10 208,128 +0.30(+0.28%)
Jan 25, 2017 107.45 107.70 105.25 105.80 164,906 -0.55(-0.52%)
Jan 24, 2017 104.40 107.90 104.05 106.35 187,600 +2.20(+2.11%)
Jan 23, 2017 105.45 105.75 103.80 104.15 241,081 -1.50(-1.42%)
Jan 20, 2017 106.35 106.75 105.00 105.65 118,035 -0.35(-0.33%)
Jan 19, 2017 105.95 106.90 105.40 106.00 92,992 +0.05(+0.05%)
Jan 18, 2017 105.30 106.67 104.55 105.95 114,326 +1.05(+1.00%)
Jan 17, 2017 104.10 105.40 102.40 104.90 146,821 +0.30(+0.29%)
Jan 13, 2017 104.60 104.60 104.60 0 +0.85(+0.82%)
Jan 12, 2017 104.30 105.00 101.65 103.75 109,468 -0.50(-0.48%)
Jan 11, 2017 105.05 105.75 102.65 104.25 121,129 -0.80(-0.76%)
Jan 10, 2017 101.50 105.75 101.50 105.05 215,484 +3.60(+3.55%)
Jan 09, 2017 100.10 102.50 99.50 101.45 99,419 +0.70(+0.69%)
Jan 06, 2017 102.25 102.79 99.42 100.75 109,758 -1.25(-1.23%)
Jan 05, 2017 103.90 105.05 101.50 102.00 123,560 -2.05(-1.97%)
Jan 04, 2017 98.75 104.15 98.60 104.05 252,738 +5.70(+5.80%)
Jan 03, 2017 102.90 102.93 96.20 98.35 280,360 -3.00(-2.96%)
Dec 30, 2016 101.35 101.35 101.35 0 +1.05(+1.05%)
Dec 29, 2016 100.90 102.35 99.30 100.30 140,910 -0.65(-0.64%)
Dec 28, 2016 103.75 104.61 100.90 100.95 109,110 -2.40(-2.32%)
Dec 27, 2016 102.50 103.70 101.70 103.35 140,135 +0.65(+0.63%)
Dec 23, 2016 102.70 102.70 102.70 0 -0.60(-0.58%)
Dec 22, 2016 106.95 107.45 103.25 103.30 96,993 -3.35(-3.14%)
Dec 21, 2016 108.60 108.60 105.38 106.65 122,643 -1.95(-1.80%)
Dec 20, 2016 108.15 110.10 107.95 108.60 129,302 +1.20(+1.12%)
Dec 19, 2016 106.25 107.55 105.15 107.40 114,572 +1.60(+1.51%)
Dec 16, 2016 104.20 107.10 103.70 105.80 268,454 +1.60(+1.54%)
Dec 15, 2016 103.45 105.11 101.90 104.20 160,184 +1.25(+1.21%)
Dec 14, 2016 102.95 105.10 100.05 102.95 300,414 +0.80(+0.78%)
Dec 13, 2016 103.00 107.75 98.00 102.15 673,054 -0.55(-0.54%)
Dec 12, 2016 105.25 105.25 101.45 102.70 274,252 -2.60(-2.47%)
Dec 09, 2016 104.95 107.95 104.10 105.30 205,792 +0.30(+0.29%)
Dec 08, 2016 100.70 105.55 100.70 105.00 219,791 +4.80(+4.79%)
Dec 07, 2016 99.90 100.65 98.20 100.20 162,511 +0.35(+0.35%)
Dec 06, 2016 99.70 100.40 97.45 99.85 183,862 +0.60(+0.60%)
Dec 05, 2016 99.50 102.05 98.90 99.25 154,075 +0.40(+0.40%)
Dec 02, 2016 101.40 103.41 97.45 98.85 285,855 -2.80(-2.75%)
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.