Lendingtree Inc (NQ: TREE )

318.04 USD +3.83 (+1.22%)
Official Closing Price Updated: 5:17 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 313.00 319.86 309.77 318.04 183,409 +3.83(+1.22%)
Jan 21, 2021 320.43 322.70 313.00 314.21 146,737 -4.82(-1.51%)
Jan 20, 2021 317.71 330.38 317.22 319.03 235,647 +2.81(+0.89%)
Jan 19, 2021 308.46 317.92 303.63 316.22 188,463 +13.27(+4.38%)
Jan 15, 2021 313.05 317.82 300.08 302.95 217,800 -10.50(-3.35%)
Jan 14, 2021 307.51 323.05 307.51 313.45 258,990 +5.94(+1.93%)
Jan 13, 2021 310.86 316.62 305.20 307.51 321,898 -5.80(-1.85%)
Jan 12, 2021 278.01 318.49 278.01 313.31 729,367 +43.55(+16.14%)
Jan 11, 2021 262.51 273.60 258.04 269.76 247,880 +4.84(+1.83%)
Jan 08, 2021 267.58 269.99 262.38 264.92 304,400 -4.12(-1.53%)
Jan 07, 2021 258.86 275.42 258.86 269.04 312,829 +10.83(+4.19%)
Jan 06, 2021 272.72 273.76 257.55 258.21 484,975 -15.57(-5.69%)
Jan 05, 2021 271.86 276.00 264.50 273.78 183,711 +0.18(+0.07%)
Jan 04, 2021 276.83 276.83 267.83 273.60 172,261 -0.19(-0.07%)
Dec 31, 2020 273.79 273.79 273.79 162,812 -1.13(-0.41%)
Dec 30, 2020 267.30 278.88 267.00 274.92 162,812 +8.53(+3.20%)
Dec 29, 2020 273.37 275.43 261.00 266.39 192,961 -7.83(-2.86%)
Dec 28, 2020 277.44 282.00 273.40 274.22 118,199 -3.23(-1.16%)
Dec 24, 2020 279.84 279.84 275.99 277.45 95,400 +1.43(+0.52%)
Dec 23, 2020 276.69 282.51 275.36 276.02 299,197 +0.49(+0.18%)
Dec 22, 2020 268.17 277.96 262.51 275.53 316,342 +13.30(+5.07%)
Dec 21, 2020 259.47 267.78 254.19 262.23 385,959 +1.46(+0.56%)
Dec 18, 2020 271.56 275.05 259.58 260.77 466,200 -11.78(-4.32%)
Dec 17, 2020 269.00 273.53 268.73 272.55 286,457 +4.56(+1.70%)
Dec 16, 2020 271.53 272.00 267.99 267.99 163,287 -2.87(-1.06%)
Dec 15, 2020 266.70 270.90 261.97 270.86 231,228 +5.66(+2.13%)
Dec 14, 2020 272.37 275.34 262.56 265.20 195,453 -7.85(-2.87%)
Dec 11, 2020 273.10 278.09 272.88 273.05 179,100 -0.93(-0.34%)
Dec 10, 2020 262.88 274.22 262.00 273.98 248,201 +7.73(+2.90%)
Dec 09, 2020 269.50 272.52 263.52 266.25 349,400 -1.79(-0.67%)
Dec 08, 2020 259.99 269.54 259.18 268.04 536,863 +10.14(+3.93%)
Dec 07, 2020 245.60 258.45 244.01 257.90 606,556 +13.22(+5.40%)
Dec 04, 2020 239.48 245.59 234.12 244.68 370,700 +5.21(+2.18%)
Dec 03, 2020 239.44 245.41 236.88 239.47 492,250 +1.24(+0.52%)
Dec 02, 2020 245.00 250.46 236.22 238.23 564,039 -10.03(-4.04%)
Dec 01, 2020 257.42 257.95 246.79 248.26 388,661 -7.32(-2.86%)
Nov 30, 2020 261.08 261.87 248.99 255.58 355,422 -3.89(-1.50%)
Nov 27, 2020 262.62 266.86 258.61 259.47 194,300 -0.62(-0.24%)
Nov 25, 2020 260.65 268.26 259.46 260.09 331,700 -1.11(-0.42%)
Nov 24, 2020 258.99 262.00 255.15 261.20 471,728 +5.63(+2.20%)
Nov 23, 2020 270.71 270.71 253.31 255.57 627,260 -14.39(-5.33%)
Nov 20, 2020 275.20 275.55 265.58 269.96 596,200 -0.19(-0.07%)
Nov 19, 2020 286.67 289.37 269.00 270.15 1,038,342 -16.52(-5.76%)
Nov 18, 2020 292.87 294.00 282.52 286.67 1,047,648 -3.35(-1.16%)
Nov 17, 2020 294.00 297.00 289.19 290.02 1,718,171 -34.26(-10.56%)
Nov 16, 2020 325.00 330.85 319.00 324.28 86,257 +3.10(+0.97%)
Nov 13, 2020 318.43 323.20 315.15 321.18 72,000 +5.50(+1.74%)
Nov 12, 2020 311.34 320.85 308.65 315.68 117,100 +3.56(+1.14%)
Nov 11, 2020 307.30 313.63 300.61 312.12 117,723 +5.51(+1.80%)
Nov 10, 2020 308.87 308.87 285.20 306.61 188,502 +5.84(+1.94%)
Nov 09, 2020 300.33 314.24 294.63 300.77 287,544 +8.36(+2.86%)
Nov 06, 2020 307.80 308.44 292.01 292.41 340,100 -2.59(-0.88%)
Nov 05, 2020 334.98 334.98 284.11 295.00 1,178,249 -53.78(-15.42%)
Nov 04, 2020 338.53 357.17 338.53 348.78 173,575 +8.96(+2.64%)
Nov 03, 2020 332.96 341.26 331.93 339.82 126,713 +11.82(+3.60%)
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.