Skip to main content

Lendingtree Inc (NQ: TREE )

36.46 -1.47 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 37.88 38.02 36.24 36.46 262,541 -1.47(-3.88%)
Mar 15, 2024 38.20 39.53 37.55 37.93 506,788 -0.56(-1.45%)
Mar 14, 2024 40.92 41.14 37.74 38.49 345,582 -2.83(-6.85%)
Mar 13, 2024 42.12 44.51 40.95 41.32 249,886 +0.06(+0.15%)
Mar 12, 2024 40.61 41.39 39.35 41.26 251,403 +0.85(+2.10%)
Mar 11, 2024 41.19 41.79 39.19 40.41 321,297 -1.22(-2.92%)
Mar 08, 2024 40.25 42.51 40.25 41.62 294,771 +1.41(+3.49%)
Mar 07, 2024 39.84 40.65 38.75 40.22 190,702 +1.12(+2.86%)
Mar 06, 2024 41.00 41.00 38.89 39.10 258,836 -1.16(-2.88%)
Mar 05, 2024 38.79 40.46 38.59 40.26 351,846 +0.41(+1.03%)
Mar 04, 2024 40.90 41.35 39.39 39.85 308,362 -0.13(-0.33%)
Mar 01, 2024 40.02 40.59 37.60 39.98 371,322 +0.41(+1.04%)
Feb 29, 2024 35.59 39.97 35.59 39.57 802,745 +4.20(+11.87%)
Feb 28, 2024 33.50 37.24 33.00 35.37 669,263 +2.75(+8.43%)
Feb 27, 2024 34.56 34.74 28.50 32.62 676,468 -1.66(-4.84%)
Feb 26, 2024 33.91 34.92 33.54 34.28 327,672 +0.19(+0.56%)
Feb 23, 2024 34.61 34.74 33.77 34.09 160,508 -0.44(-1.27%)
Feb 22, 2024 35.20 36.76 33.88 34.53 278,333 -0.49(-1.40%)
Feb 21, 2024 34.26 35.05 33.43 35.02 350,556 +0.76(+2.22%)
Feb 20, 2024 35.25 35.26 34.02 34.26 188,370 -1.85(-5.12%)
Feb 16, 2024 36.00 36.70 35.51 36.11 228,863 -0.45(-1.23%)
Feb 15, 2024 36.01 36.99 35.47 36.56 229,638 +0.96(+2.70%)
Feb 14, 2024 35.81 36.35 35.36 35.60 194,796 +1.05(+3.04%)
Feb 13, 2024 34.50 35.09 32.64 34.55 334,239 -2.14(-5.83%)
Feb 12, 2024 36.08 38.00 36.08 36.69 203,986 +0.73(+2.03%)
Feb 09, 2024 34.45 36.68 34.05 35.96 295,815 +1.84(+5.39%)
Feb 08, 2024 31.22 34.17 30.93 34.12 300,150 +3.21(+10.38%)
Feb 07, 2024 30.49 31.60 28.88 30.91 266,506 +0.81(+2.69%)
Feb 06, 2024 29.30 30.64 29.30 30.10 262,358 +0.44(+1.48%)
Feb 05, 2024 30.84 31.19 29.50 29.66 408,884 -2.00(-6.32%)
Feb 02, 2024 32.30 33.23 31.60 31.66 227,215 -1.77(-5.29%)
Feb 01, 2024 32.77 33.79 30.69 33.43 303,753 +1.09(+3.37%)
Jan 31, 2024 33.07 35.55 32.30 32.34 319,228 -1.49(-4.40%)
Jan 30, 2024 34.41 34.97 33.79 33.83 209,839 -0.66(-1.91%)
Jan 29, 2024 33.98 35.13 33.23 34.49 227,615 +0.87(+2.59%)
Jan 26, 2024 33.69 34.89 33.39 33.62 237,756 +0.22(+0.66%)
Jan 25, 2024 34.11 35.07 33.10 33.40 311,438 +0.08(+0.24%)
Jan 24, 2024 31.90 33.64 31.28 33.32 470,693 +2.41(+7.80%)
Jan 23, 2024 32.03 32.03 30.25 30.91 360,050 +0.03(+0.10%)
Jan 22, 2024 28.31 30.98 28.28 30.88 288,745 +3.22(+11.64%)
Jan 19, 2024 26.29 27.86 25.39 27.66 269,721 +1.57(+6.02%)
Jan 18, 2024 26.48 26.71 25.23 26.09 318,959 +0.12(+0.46%)
Jan 17, 2024 27.13 28.11 24.55 25.97 598,195 -2.42(-8.52%)
Jan 16, 2024 27.63 28.44 27.03 28.39 511,473 -0.23(-0.80%)
Jan 12, 2024 29.44 29.44 28.18 28.62 330,325 -0.37(-1.28%)
Jan 11, 2024 32.10 32.93 28.88 28.99 637,662 -3.43(-10.58%)
Jan 10, 2024 33.65 34.37 32.19 32.42 287,638 -1.26(-3.74%)
Jan 09, 2024 34.55 35.97 33.60 33.68 581,435 -1.19(-3.41%)
Jan 08, 2024 30.00 35.06 29.88 34.87 906,839 +6.32(+22.14%)
Jan 05, 2024 28.80 30.27 28.52 28.55 238,067 -0.92(-3.12%)
Jan 04, 2024 28.53 30.56 28.35 29.47 264,255 +0.84(+2.93%)
Jan 03, 2024 28.20 28.98 27.56 28.63 310,777 -0.78(-2.65%)
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.