Skip to main content

Lendingtree Inc (NQ: TREE )

42.84 +1.87 (+4.55%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 424.00 426.73 419.65 420.03 1,002,200 -0.54(-0.13%)
Jun 27, 2019 405.72 420.89 405.72 420.57 220,859 +17.04(+4.22%)
Jun 26, 2019 407.39 413.02 401.24 403.53 118,912 -2.04(-0.50%)
Jun 25, 2019 409.92 415.76 402.11 405.57 111,206 -4.54(-1.11%)
Jun 24, 2019 417.93 421.93 407.68 410.11 220,616 -7.59(-1.82%)
Jun 21, 2019 413.61 424.84 413.61 417.70 163,800 +2.22(+0.53%)
Jun 20, 2019 418.37 424.36 413.99 415.48 156,272 +1.49(+0.36%)
Jun 19, 2019 415.60 418.35 411.61 413.99 144,827 +0.81(+0.20%)
Jun 18, 2019 399.17 418.14 399.17 413.18 250,223 +18.71(+4.74%)
Jun 17, 2019 384.59 395.46 383.30 394.47 116,420 +8.70(+2.26%)
Jun 14, 2019 386.19 389.80 375.92 385.77 148,700 -2.70(-0.70%)
Jun 13, 2019 389.87 392.50 386.17 388.47 137,752 +1.35(+0.35%)
Jun 12, 2019 387.84 388.85 381.81 387.12 129,364 -1.18(-0.30%)
Jun 11, 2019 400.22 400.22 381.59 388.30 174,952 -8.14(-2.05%)
Jun 10, 2019 402.37 411.31 395.72 396.44 174,223 -2.67(-0.67%)
Jun 07, 2019 398.98 403.03 395.76 399.11 147,200 +2.11(+0.53%)
Jun 06, 2019 389.96 401.76 385.24 397.00 209,023 +8.68(+2.24%)
Jun 05, 2019 381.42 388.90 380.55 388.32 127,400 +7.62(+2.00%)
Jun 04, 2019 372.18 381.37 371.29 380.70 147,458 +13.46(+3.67%)
Jun 03, 2019 376.79 376.79 359.24 367.24 185,337 -8.50(-2.26%)
May 31, 2019 369.95 383.35 369.19 375.74 108,100 -0.36(-0.10%)
May 30, 2019 372.14 376.49 368.31 376.10 176,733 +5.68(+1.53%)
May 29, 2019 375.37 377.73 368.50 370.42 112,463 -6.86(-1.82%)
May 28, 2019 375.82 380.49 374.05 377.28 130,620 +1.81(+0.48%)
May 24, 2019 376.98 379.12 373.81 375.47 76,800 +2.02(+0.54%)
May 23, 2019 372.76 381.64 370.87 373.45 124,074 -5.56(-1.47%)
May 22, 2019 376.82 379.88 374.00 379.01 129,466 +0.85(+0.22%)
May 21, 2019 389.45 393.50 375.10 378.16 157,869 -8.52(-2.20%)
May 20, 2019 380.10 391.80 380.10 386.68 216,367 +2.92(+0.76%)
May 17, 2019 384.48 392.83 381.51 383.76 127,700 -2.68(-0.69%)
May 16, 2019 382.08 393.00 382.08 386.44 188,043 +6.89(+1.82%)
May 15, 2019 365.17 381.55 365.17 379.55 132,322 +10.08(+2.73%)
May 14, 2019 370.74 375.21 366.00 369.47 217,353 +3.89(+1.06%)
May 13, 2019 378.43 382.72 363.18 365.58 299,077 -24.04(-6.17%)
May 10, 2019 389.26 394.46 381.55 389.62 122,400 -2.97(-0.76%)
May 09, 2019 378.38 393.81 376.17 392.59 193,487 +5.56(+1.44%)
May 08, 2019 387.79 393.99 386.75 387.03 260,102 -2.83(-0.73%)
May 07, 2019 394.12 396.62 384.18 389.86 192,788 -8.86(-2.22%)
May 06, 2019 380.24 400.95 380.24 398.72 217,347 +7.69(+1.97%)
May 03, 2019 380.40 391.20 379.30 391.03 171,000 +9.01(+2.36%)
May 02, 2019 382.99 390.19 371.89 382.02 230,832 -2.92(-0.76%)
May 01, 2019 386.08 389.49 384.19 384.94 124,518 +0.12(+0.03%)
Apr 30, 2019 376.80 385.99 375.55 384.82 227,849 +8.47(+2.25%)
Apr 29, 2019 387.02 388.91 366.90 376.35 366,164 -14.62(-3.74%)
Apr 26, 2019 389.00 398.11 371.22 390.97 353,700 +21.38(+5.78%)
Apr 25, 2019 368.15 371.11 359.15 369.59 150,321 -0.78(-0.21%)
Apr 24, 2019 371.92 376.79 360.42 370.37 98,952 -0.66(-0.18%)
Apr 23, 2019 371.39 384.97 370.47 371.03 198,584 -1.53(-0.41%)
Apr 22, 2019 366.28 372.60 364.70 372.56 72,926 +5.43(+1.48%)
Apr 18, 2019 367.25 369.52 360.19 367.13 104,700 -0.58(-0.16%)
Apr 17, 2019 371.38 371.38 362.62 367.71 73,815 -2.02(-0.55%)
Apr 16, 2019 366.22 372.91 363.12 369.73 142,973 +5.42(+1.49%)
Apr 15, 2019 364.75 369.35 358.10 364.31 90,618 -2.10(-0.57%)
Apr 12, 2019 367.08 370.45 360.15 366.41 223,800 +3.30(+0.91%)
Apr 11, 2019 364.29 367.64 362.18 363.11 103,933 -0.49(-0.13%)
Apr 10, 2019 351.12 364.80 349.16 363.60 173,880 +13.75(+3.93%)
Apr 09, 2019 363.28 364.63 349.47 349.85 227,212 -15.93(-4.36%)
Apr 08, 2019 366.13 367.91 362.03 365.78 91,473 -1.12(-0.31%)
Apr 05, 2019 362.46 367.56 361.27 366.90 144,600 +6.42(+1.78%)
Apr 04, 2019 359.98 367.52 358.22 360.48 108,696 +0.49(+0.14%)
Apr 03, 2019 356.75 363.96 355.26 359.99 154,563 +7.63(+2.17%)
Apr 02, 2019 360.91 362.31 350.00 352.36 242,783 -9.65(-2.67%)
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.