Lendingtree Inc (NQ: TREE )

214.69 USD -2.12 (-0.98%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 288.54 296.76 287.06 296.34 143,017 +6.14(+2.12%)
Jan 30, 2019 289.88 291.76 283.90 290.20 129,886 +2.65(+0.92%)
Jan 29, 2019 296.14 296.14 283.60 287.55 146,880 -7.39(-2.51%)
Jan 28, 2019 288.07 295.80 288.07 294.94 106,224 +1.48(+0.50%)
Jan 25, 2019 292.47 296.99 288.77 293.46 145,800 +4.15(+1.43%)
Jan 24, 2019 283.01 289.52 280.96 289.31 106,577 +6.57(+2.32%)
Jan 23, 2019 279.14 284.14 277.19 282.74 146,158 +4.19(+1.50%)
Jan 22, 2019 285.10 286.23 276.58 278.55 176,636 -9.91(-3.44%)
Jan 18, 2019 288.86 299.26 287.05 288.46 297,500 +0.85(+0.30%)
Jan 17, 2019 275.82 288.39 270.40 287.61 379,737 +11.54(+4.18%)
Jan 16, 2019 268.00 280.97 267.09 276.07 360,107 +10.32(+3.88%)
Jan 15, 2019 257.00 265.84 257.00 265.75 297,979 +9.23(+3.60%)
Jan 14, 2019 249.55 260.00 249.24 256.52 293,574 +4.37(+1.73%)
Jan 11, 2019 247.26 255.53 241.42 252.15 214,300 +3.50(+1.41%)
Jan 10, 2019 237.23 248.70 228.93 248.65 172,973 +10.01(+4.19%)
Jan 09, 2019 243.08 246.19 236.00 238.64 215,054 -3.63(-1.50%)
Jan 08, 2019 239.59 244.20 233.95 242.27 170,087 +6.46(+2.74%)
Jan 07, 2019 227.79 236.68 223.56 235.81 197,103 +8.52(+3.75%)
Jan 04, 2019 221.49 231.99 221.49 227.29 194,900 +9.22(+4.23%)
Jan 03, 2019 220.30 224.65 214.01 218.07 225,482 -4.34(-1.95%)
Jan 02, 2019 215.96 223.46 211.11 222.41 222,711 +2.84(+1.29%)
Dec 31, 2018 223.25 226.94 214.96 219.57 169,500 -0.95(-0.43%)
Dec 28, 2018 227.00 230.46 213.84 220.52 224,800 +0.57(+0.26%)
Dec 27, 2018 213.94 220.03 208.01 219.95 181,671 +2.40(+1.10%)
Dec 26, 2018 204.10 217.74 199.79 217.55 325,055 +14.85(+7.33%)
Dec 24, 2018 200.05 210.33 200.05 202.70 142,300 -0.17(-0.08%)
Dec 21, 2018 213.65 214.53 199.15 202.87 356,700 -9.61(-4.52%)
Dec 20, 2018 215.09 218.13 208.48 212.48 296,354 -3.70(-1.71%)
Dec 19, 2018 224.96 229.44 213.47 216.18 303,710 -6.30(-2.83%)
Dec 18, 2018 226.35 231.18 219.51 222.48 273,124 -0.78(-0.35%)
Dec 17, 2018 229.08 235.90 222.15 223.26 203,422 -8.50(-3.67%)
Dec 14, 2018 228.02 237.92 228.02 231.76 235,000 -3.67(-1.56%)
Dec 13, 2018 249.80 250.57 235.20 235.43 224,468 -12.97(-5.22%)
Dec 12, 2018 250.57 256.56 244.35 248.40 231,655 +3.15(+1.28%)
Dec 11, 2018 243.38 249.30 241.73 245.25 225,604 +6.05(+2.53%)
Dec 10, 2018 243.24 248.76 234.55 239.20 227,660 -3.54(-1.46%)
Dec 07, 2018 260.52 261.40 238.15 242.74 304,600 -19.18(-7.32%)
Dec 06, 2018 244.40 263.18 238.21 261.92 490,188 +11.61(+4.64%)
Dec 04, 2018 260.00 260.00 243.76 250.31 328,400 -15.08(-5.68%)
Dec 03, 2018 264.54 271.59 262.00 265.39 210,022 +5.05(+1.94%)
Nov 30, 2018 254.65 263.64 252.87 260.34 128,700 +6.07(+2.39%)
Nov 29, 2018 253.95 259.29 250.45 254.27 141,743 -0.57(-0.22%)
Nov 28, 2018 246.48 258.40 240.44 254.84 265,318 +8.87(+3.61%)
Nov 27, 2018 245.34 249.34 239.66 245.97 201,584 +0.11(+0.04%)
Nov 26, 2018 231.13 246.97 229.71 245.86 275,695 +17.66(+7.74%)
Nov 23, 2018 224.51 233.12 224.51 228.20 48,700 +1.63(+0.72%)
Nov 21, 2018 226.57 226.57 226.57 0 +2.53(+1.13%)
Nov 20, 2018 221.25 233.26 219.55 224.04 429,216 -2.46(-1.09%)
Nov 19, 2018 236.96 237.60 223.13 226.50 149,874 -10.10(-4.27%)
Nov 16, 2018 232.29 240.04 231.98 236.60 117,100 +1.86(+0.79%)
Nov 15, 2018 225.00 235.76 224.61 234.74 185,522 +6.55(+2.87%)
Nov 14, 2018 240.00 245.80 225.10 228.19 341,715 -10.67(-4.47%)
Nov 13, 2018 238.19 245.59 235.34 238.86 246,579 +1.75(+0.74%)
Nov 12, 2018 237.50 240.94 227.58 237.11 149,149 -8.04(-3.28%)
Nov 09, 2018 246.82 246.95 236.02 245.15 294,300 -3.88(-1.56%)
Nov 08, 2018 261.34 268.00 246.10 249.03 474,729 -15.30(-5.79%)
Nov 07, 2018 257.84 268.50 256.04 264.33 394,258 +8.55(+3.34%)
Nov 06, 2018 249.03 260.00 249.03 255.78 479,386 +5.60(+2.24%)
Nov 05, 2018 261.09 262.54 245.03 250.18 324,444 -12.08(-4.61%)
Nov 02, 2018 250.00 266.73 244.09 262.26 544,800 +11.86(+4.74%)
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.