Lendingtree Inc (NQ: TREE )

232.28 USD -2.08 (-0.89%)
Official Closing Price Updated: 4:19 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 312.43 312.61 307.85 311.20 77,500 -2.49(-0.79%)
Jan 30, 2020 308.67 314.39 306.26 313.69 47,739 +3.27(+1.05%)
Jan 29, 2020 314.37 314.37 308.54 310.42 71,305 -3.08(-0.98%)
Jan 28, 2020 306.80 318.51 306.49 313.50 89,704 +8.17(+2.68%)
Jan 27, 2020 309.32 310.80 302.05 305.33 104,847 -6.44(-2.07%)
Jan 24, 2020 311.13 312.67 307.33 311.77 86,100 +2.68(+0.87%)
Jan 23, 2020 308.57 310.98 302.57 309.09 102,126 +0.27(+0.09%)
Jan 22, 2020 312.27 317.73 307.68 308.82 75,809 -2.58(-0.83%)
Jan 21, 2020 309.45 313.58 309.06 311.40 83,911 +1.02(+0.33%)
Jan 17, 2020 311.10 312.92 309.67 310.38 76,600 -0.14(-0.05%)
Jan 16, 2020 316.47 316.47 309.31 310.52 97,514 +0.27(+0.09%)
Jan 15, 2020 313.14 316.00 309.42 310.25 92,365 -3.45(-1.10%)
Jan 14, 2020 314.02 314.38 307.41 313.70 97,219 -0.32(-0.10%)
Jan 13, 2020 307.47 314.18 306.55 314.02 97,790 +8.02(+2.62%)
Jan 10, 2020 308.28 309.03 304.80 306.00 85,200 +0.36(+0.12%)
Jan 09, 2020 306.79 307.30 301.00 305.64 101,316 +1.32(+0.43%)
Jan 08, 2020 301.81 305.84 298.07 304.32 114,182 +3.12(+1.04%)
Jan 07, 2020 300.30 303.78 295.55 301.20 92,901 +0.86(+0.29%)
Jan 06, 2020 302.59 306.12 298.26 300.34 113,767 -4.84(-1.59%)
Jan 03, 2020 304.06 306.85 301.58 305.18 116,200 -1.78(-0.58%)
Jan 02, 2020 305.09 308.58 300.37 306.96 177,895 +3.52(+1.16%)
Dec 31, 2019 302.20 306.43 301.33 303.44 112,400 +0.20(+0.07%)
Dec 30, 2019 301.13 306.27 298.33 303.24 183,323 +8.85(+3.01%)
Dec 27, 2019 295.13 296.39 292.98 294.39 84,800 -0.02(-0.01%)
Dec 26, 2019 293.65 295.03 292.50 294.41 73,182 +1.63(+0.56%)
Dec 24, 2019 291.58 293.33 289.94 292.78 38,400 +2.25(+0.77%)
Dec 23, 2019 295.29 298.18 287.32 290.53 137,047 -4.45(-1.51%)
Dec 20, 2019 284.00 296.04 282.29 294.98 229,100 +11.11(+3.91%)
Dec 19, 2019 285.69 286.23 281.01 283.87 122,786 -0.50(-0.18%)
Dec 18, 2019 286.60 288.24 281.15 284.37 148,302 -0.85(-0.30%)
Dec 17, 2019 292.45 292.45 283.71 285.22 113,700 -5.34(-1.84%)
Dec 16, 2019 289.15 295.07 286.30 290.56 158,829 +1.70(+0.59%)
Dec 13, 2019 291.68 293.99 284.33 288.86 240,400 -4.82(-1.64%)
Dec 12, 2019 306.01 306.25 288.37 293.68 309,858 -12.40(-4.05%)
Dec 11, 2019 300.00 312.35 297.13 306.08 306,244 -19.01(-5.85%)
Dec 10, 2019 335.44 339.00 321.08 325.09 199,539 -12.32(-3.65%)
Dec 09, 2019 349.71 349.71 337.02 337.41 103,739 -13.43(-3.83%)
Dec 06, 2019 355.99 357.72 350.54 350.84 95,900 -3.65(-1.03%)
Dec 05, 2019 356.79 357.42 350.46 354.49 57,531 -1.18(-0.33%)
Dec 04, 2019 354.38 360.30 354.00 355.67 57,738 +2.14(+0.61%)
Dec 03, 2019 355.37 358.00 350.78 353.53 93,823 -6.41(-1.78%)
Dec 02, 2019 363.71 363.71 356.02 359.94 119,854 -0.59(-0.16%)
Nov 29, 2019 364.32 369.35 360.40 360.53 47,400 -4.40(-1.21%)
Nov 27, 2019 372.06 372.19 364.67 364.93 63,600 -6.26(-1.69%)
Nov 26, 2019 367.47 373.64 367.32 371.19 48,148 +3.39(+0.92%)
Nov 25, 2019 370.89 376.70 367.19 367.80 76,370 -1.43(-0.39%)
Nov 22, 2019 368.74 372.85 366.00 369.23 83,200 +3.97(+1.09%)
Nov 21, 2019 371.31 374.83 365.24 365.26 83,426 -5.09(-1.37%)
Nov 20, 2019 366.23 374.95 366.23 370.35 100,554 +3.55(+0.97%)
Nov 19, 2019 368.65 371.50 366.80 366.80 92,650 -0.83(-0.23%)
Nov 18, 2019 368.90 369.19 364.56 367.63 69,808 -2.31(-0.62%)
Nov 15, 2019 371.57 374.33 368.62 369.94 75,000 -0.78(-0.21%)
Nov 14, 2019 373.27 378.08 369.76 370.72 79,870 -4.75(-1.27%)
Nov 13, 2019 370.07 377.77 369.39 375.47 84,453 +2.95(+0.79%)
Nov 12, 2019 365.98 376.92 365.98 372.52 119,443 +6.94(+1.90%)
Nov 11, 2019 360.26 367.30 359.95 365.58 69,282 +1.68(+0.46%)
Nov 08, 2019 360.19 366.58 359.27 363.90 94,000 -0.52(-0.14%)
Nov 07, 2019 365.15 368.21 362.03 364.42 85,491 +2.84(+0.79%)
Nov 06, 2019 367.99 367.99 355.08 361.58 174,045 -7.76(-2.10%)
Nov 05, 2019 383.34 385.72 368.05 369.34 168,513 -16.89(-4.37%)
Nov 04, 2019 377.85 392.74 376.13 386.23 237,449 +11.62(+3.10%)
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.