Skip to main content

Lendingtree Inc (NQ: TREE )

42.91 +1.93 (+4.70%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 253.35 253.35 253.35 0 +4.00(+1.60%)
Aug 30, 2018 245.10 251.95 244.95 249.35 115,509 +4.15(+1.69%)
Aug 29, 2018 244.60 245.70 241.90 245.20 71,154 +0.95(+0.39%)
Aug 28, 2018 244.85 246.80 240.10 244.25 79,527 +0.65(+0.27%)
Aug 27, 2018 242.15 250.30 241.90 243.60 157,110 +3.40(+1.42%)
Aug 24, 2018 234.60 242.00 234.60 240.20 94,800 +6.25(+2.67%)
Aug 23, 2018 237.75 239.85 227.25 233.95 75,027 -4.05(-1.70%)
Aug 22, 2018 233.15 239.55 233.15 238.00 66,999 +4.50(+1.93%)
Aug 21, 2018 229.70 235.55 228.95 233.50 103,858 +4.30(+1.88%)
Aug 20, 2018 230.25 231.75 225.55 229.20 87,813 -1.05(-0.46%)
Aug 17, 2018 226.25 230.70 221.50 230.25 125,000 +3.35(+1.48%)
Aug 16, 2018 225.90 232.84 224.05 226.90 144,886 -5.55(-2.39%)
Aug 15, 2018 237.75 239.70 228.65 232.45 152,204 -6.45(-2.70%)
Aug 14, 2018 238.95 240.15 234.45 238.90 149,982 +1.80(+0.76%)
Aug 13, 2018 245.65 247.69 236.75 237.10 126,656 -8.70(-3.54%)
Aug 10, 2018 244.50 253.86 243.30 245.80 126,200 -2.35(-0.95%)
Aug 09, 2018 244.20 252.95 241.50 248.15 101,468 +3.90(+1.60%)
Aug 08, 2018 241.00 244.90 238.53 244.25 66,297 +3.15(+1.31%)
Aug 07, 2018 244.00 246.15 237.05 241.10 108,358 -3.05(-1.25%)
Aug 06, 2018 243.40 246.85 240.30 244.15 113,796 +0.05(+0.02%)
Aug 03, 2018 252.40 254.90 242.00 244.10 187,600 -6.25(-2.50%)
Aug 02, 2018 236.35 251.60 235.00 250.35 252,841 +12.05(+5.06%)
Aug 01, 2018 239.85 242.75 232.80 238.30 191,723 -0.50(-0.21%)
Jul 31, 2018 231.40 239.90 228.70 238.80 187,551 +9.65(+4.21%)
Jul 30, 2018 238.85 240.00 221.90 229.15 382,167 -9.45(-3.96%)
Jul 27, 2018 249.90 252.45 235.15 238.60 364,800 -15.05(-5.93%)
Jul 26, 2018 268.40 220.05 253.65 683,373 +7.60(+3.09%)
Jul 25, 2018 245.35 248.55 243.70 246.05 222,251 +1.50(+0.61%)
Jul 24, 2018 247.05 247.55 237.85 244.55 160,809 -0.30(-0.12%)
Jul 23, 2018 245.30 247.05 240.70 244.85 173,787 -2.70(-1.09%)
Jul 20, 2018 250.88 244.53 247.55 140,731 -0.75(-0.30%)
Jul 19, 2018 247.25 252.65 245.00 248.30 165,314 -1.15(-0.46%)
Jul 18, 2018 239.25 251.00 239.25 249.45 185,727 +10.45(+4.37%)
Jul 17, 2018 234.95 242.25 234.50 239.00 254,719 +2.78(+1.17%)
Jul 16, 2018 232.50 238.18 232.20 236.22 253,214 +4.22(+1.82%)
Jul 13, 2018 247.80 225.00 232.00 603,050 -14.50(-5.88%)
Jul 12, 2018 248.70 233.85 246.50 359,591 +7.75(+3.25%)
Jul 11, 2018 222.45 241.90 222.45 238.75 445,966 +16.20(+7.28%)
Jul 10, 2018 226.60 228.90 220.31 222.55 146,690 -4.20(-1.85%)
Jul 09, 2018 221.35 227.45 221.35 226.75 179,733 +6.25(+2.83%)
Jul 06, 2018 219.70 224.60 217.95 220.50 165,474 +0.90(+0.41%)
Jul 05, 2018 217.85 220.00 213.20 219.60 204,657 +3.70(+1.71%)
Jul 03, 2018 215.90 215.90 215.90 0 +1.75(+0.82%)
Jul 02, 2018 213.50 215.20 212.07 214.15 280,073 +0.35(+0.16%)
Jun 29, 2018 210.80 215.65 210.80 213.80 295,680 +3.65(+1.74%)
Jun 28, 2018 209.00 213.48 205.45 210.15 529,294 -0.45(-0.21%)
Jun 27, 2018 227.30 228.55 206.50 210.60 581,138 -16.20(-7.14%)
Jun 26, 2018 242.50 242.50 224.35 226.80 651,129 -19.95(-8.09%)
Jun 25, 2018 252.80 253.20 244.90 246.75 173,187 -10.40(-4.04%)
Jun 22, 2018 259.15 260.71 252.25 257.15 317,201 -0.70(-0.27%)
Jun 21, 2018 265.45 266.30 252.18 257.85 196,614 -8.60(-3.23%)
Jun 20, 2018 262.25 269.40 262.25 266.45 192,760 +7.10(+2.74%)
Jun 19, 2018 254.15 263.95 247.70 259.35 267,071 +1.60(+0.62%)
Jun 18, 2018 253.50 267.87 250.75 257.75 280,443 +3.35(+1.32%)
Jun 15, 2018 255.70 248.25 254.40 410,083 +6.15(+2.48%)
Jun 14, 2018 245.50 251.15 245.50 248.25 387,097 +2.80(+1.14%)
Jun 13, 2018 266.10 267.88 242.46 245.45 783,136 -20.65(-7.76%)
Jun 12, 2018 288.40 297.05 264.95 266.10 528,133 -22.30(-7.73%)
Jun 11, 2018 276.55 289.85 276.40 288.40 691,318 +10.95(+3.95%)
Jun 08, 2018 270.10 278.60 268.25 277.45 184,185 +7.20(+2.66%)
Jun 07, 2018 271.25 281.95 267.35 270.25 277,918 -0.10(-0.04%)
Jun 06, 2018 263.75 272.48 263.50 270.35 227,385 +6.85(+2.60%)
Jun 05, 2018 260.95 266.80 258.02 263.50 219,273 +1.80(+0.69%)
Jun 04, 2018 261.85 263.60 256.80 261.70 116,631 +2.05(+0.79%)
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.