Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lendingtree Inc (NQ: TREE )

37.90 +1.47 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 29.31 30.85 28.99 29.41 353,122 -0.91(-3.00%)
Dec 29, 2023 31.20 31.54 30.09 30.32 379,821 -0.93(-2.96%)
Dec 28, 2023 31.35 31.86 31.03 31.25 131,893 -0.24(-0.78%)
Dec 27, 2023 31.74 31.94 30.86 31.49 174,258 +0.11(+0.35%)
Dec 26, 2023 31.07 31.98 30.77 31.38 171,173 +0.21(+0.67%)
Dec 22, 2023 31.05 31.42 29.86 31.17 410,309 +0.61(+2.00%)
Dec 21, 2023 29.84 31.14 29.45 30.56 338,461 +1.66(+5.74%)
Dec 20, 2023 30.79 31.97 28.81 28.90 516,696 -2.02(-6.53%)
Dec 19, 2023 30.50 31.90 29.73 30.92 527,052 +0.86(+2.86%)
Dec 18, 2023 29.66 30.72 28.91 30.06 463,725 +0.40(+1.35%)
Dec 15, 2023 29.00 30.41 28.13 29.66 639,434 +0.96(+3.34%)
Dec 14, 2023 27.38 29.86 27.38 28.70 830,105 +2.13(+8.02%)
Dec 13, 2023 23.31 26.82 23.05 26.57 509,926 +3.53(+15.32%)
Dec 12, 2023 23.10 23.67 22.25 23.04 241,228 -0.27(-1.16%)
Dec 11, 2023 23.67 23.82 22.75 23.31 362,698 -0.41(-1.73%)
Dec 08, 2023 22.61 24.24 21.96 23.72 461,217 +0.94(+4.13%)
Dec 07, 2023 20.92 23.28 20.57 22.78 469,282 +1.87(+8.94%)
Dec 06, 2023 19.96 22.21 19.95 20.91 285,452 +1.29(+6.57%)
Dec 05, 2023 19.80 20.06 19.15 19.62 211,197 -0.13(-0.66%)
Dec 04, 2023 19.81 20.01 19.24 19.75 276,485 -0.03(-0.15%)
Dec 01, 2023 17.76 19.81 17.21 19.78 314,530 +2.08(+11.75%)
Nov 30, 2023 17.59 18.73 17.50 17.70 260,983 +0.11(+0.63%)
Nov 29, 2023 17.49 18.56 17.35 17.59 309,711 +0.51(+2.99%)
Nov 28, 2023 16.44 17.26 15.95 17.08 174,965 +0.72(+4.40%)
Nov 27, 2023 16.02 16.47 15.78 16.36 117,623 +0.13(+0.80%)
Nov 24, 2023 15.90 16.51 15.79 16.23 34,517 +0.27(+1.69%)
Nov 22, 2023 16.24 16.39 15.75 15.96 103,875 +0.00(+0.00%)
Nov 21, 2023 16.29 16.45 15.87 15.96 158,439 -0.64(-3.86%)
Nov 20, 2023 16.36 16.91 16.20 16.60 146,544 +0.42(+2.60%)
Nov 17, 2023 16.09 16.32 15.69 16.18 157,551 +0.65(+4.19%)
Nov 16, 2023 16.26 16.26 15.10 15.53 178,587 -0.96(-5.82%)
Nov 15, 2023 16.21 17.25 16.21 16.49 282,427 +0.41(+2.55%)
Nov 14, 2023 14.95 16.54 14.95 16.08 328,488 +1.48(+10.14%)
Nov 13, 2023 14.20 14.91 13.87 14.60 183,159 +0.15(+1.04%)
Nov 10, 2023 15.37 15.37 14.25 14.45 192,809 -0.53(-3.54%)
Nov 09, 2023 15.57 15.60 14.66 14.98 202,948 -0.48(-3.10%)
Nov 08, 2023 15.19 15.47 14.85 15.46 179,822 +0.11(+0.72%)
Nov 07, 2023 15.60 15.71 15.11 15.35 211,045 -0.33(-2.10%)
Nov 06, 2023 16.01 16.20 15.47 15.68 264,260 -0.40(-2.49%)
Nov 03, 2023 15.96 17.26 15.94 16.08 474,427 +0.31(+1.97%)
Nov 02, 2023 15.54 15.93 14.71 15.77 530,161 +0.77(+5.13%)
Nov 01, 2023 13.08 15.30 12.97 15.00 718,427 +1.77(+13.38%)
Oct 31, 2023 11.15 13.68 10.50 13.23 862,393 +2.16(+19.51%)
Oct 30, 2023 10.76 11.13 10.70 11.07 323,912 +0.51(+4.83%)
Oct 27, 2023 10.60 10.94 10.41 10.56 300,955 +0.05(+0.48%)
Oct 26, 2023 10.55 10.64 10.12 10.51 294,362 +0.06(+0.57%)
Oct 25, 2023 10.95 11.04 10.37 10.45 357,530 -0.60(-5.39%)
Oct 24, 2023 11.74 11.97 10.89 11.04 320,535 -0.51(-4.37%)
Oct 23, 2023 11.54 11.84 11.26 11.55 176,218 -0.08(-0.73%)
Oct 20, 2023 12.02 12.08 11.63 11.63 255,028 -0.39(-3.28%)
Oct 19, 2023 11.95 12.30 11.87 12.03 183,191 +0.00(+0.00%)
Oct 18, 2023 12.56 12.72 11.89 12.03 319,099 -0.78(-6.09%)
Oct 17, 2023 12.03 12.88 12.03 12.81 374,456 +0.64(+5.26%)
Oct 16, 2023 12.15 12.52 11.80 12.17 436,153 +0.29(+2.44%)
Oct 13, 2023 12.59 12.68 11.74 11.88 332,128 -0.63(-5.04%)
Oct 12, 2023 13.01 13.01 12.40 12.51 328,399 -0.48(-3.70%)
Oct 11, 2023 13.32 13.63 12.90 12.99 201,973 -0.32(-2.40%)
Oct 10, 2023 13.32 13.93 13.28 13.31 170,565 -0.09(-0.67%)
Oct 09, 2023 13.38 13.58 13.04 13.40 126,492 -0.23(-1.69%)
Oct 06, 2023 12.84 13.87 12.64 13.63 222,956 +0.62(+4.77%)
Oct 05, 2023 13.52 13.59 12.60 13.01 429,053 -0.60(-4.41%)
Oct 04, 2023 14.29 14.37 13.51 13.61 179,498 -0.68(-4.76%)
Oct 03, 2023 15.00 15.00 14.11 14.29 216,372 -0.85(-5.61%)
Oct 02, 2023 15.47 15.67 15.01 15.14 141,871 -0.36(-2.32%)
Sep 29, 2023 15.53 15.98 15.43 15.50 172,312 +0.22(+1.44%)
Sep 28, 2023 15.26 15.58 15.00 15.28 127,095 +0.02(+0.13%)
Sep 27, 2023 14.86 15.70 14.86 15.26 192,490 +0.62(+4.23%)
Sep 26, 2023 14.21 14.75 14.07 14.64 258,086 +0.32(+2.23%)
Sep 25, 2023 14.22 14.32 14.12 14.32 274,522 -0.03(-0.21%)
Sep 22, 2023 15.10 15.10 14.26 14.35 266,785 -0.61(-4.08%)
Sep 21, 2023 15.32 15.44 14.71 14.96 268,265 -0.77(-4.90%)
Sep 20, 2023 16.00 16.31 15.72 15.73 164,429 -0.18(-1.13%)
Sep 19, 2023 15.73 16.00 15.44 15.91 149,531 +0.19(+1.21%)
Sep 18, 2023 15.99 16.09 15.48 15.72 174,991 -0.40(-2.48%)
Sep 15, 2023 15.62 16.39 15.60 16.12 341,215 +0.40(+2.54%)
Sep 14, 2023 15.76 15.97 15.55 15.72 387,621 +0.10(+0.64%)
Sep 13, 2023 15.73 15.80 15.28 15.62 260,986 -0.02(-0.13%)
Sep 12, 2023 16.00 16.27 15.57 15.64 397,805 -0.30(-1.88%)
Sep 11, 2023 16.76 16.82 15.81 15.94 471,079 -0.71(-4.26%)
Sep 08, 2023 16.80 16.88 16.33 16.65 248,846 -0.19(-1.13%)
Sep 07, 2023 17.49 17.49 16.72 16.84 381,530 -0.70(-3.99%)
Sep 06, 2023 17.74 17.94 17.34 17.54 201,464 -0.11(-0.62%)
Sep 05, 2023 18.50 18.50 17.19 17.65 305,681 -1.08(-5.77%)
Sep 01, 2023 19.16 19.45 18.71 18.73 278,340 -0.18(-0.95%)
Aug 31, 2023 19.09 19.40 18.74 18.91 121,920 -0.09(-0.47%)
Aug 30, 2023 18.98 19.16 18.75 19.00 112,563 -0.05(-0.26%)
Aug 29, 2023 18.56 19.45 18.37 19.05 175,016 +0.57(+3.08%)
Aug 28, 2023 18.78 19.17 18.46 18.48 111,785 -0.14(-0.75%)
Aug 25, 2023 18.91 19.28 18.52 18.62 79,627 -0.26(-1.38%)
Aug 24, 2023 19.48 19.78 18.71 18.88 147,740 -0.70(-3.58%)
Aug 23, 2023 18.79 19.77 18.77 19.58 137,583 +0.76(+4.04%)
Aug 22, 2023 19.00 19.10 18.54 18.82 139,614 -0.11(-0.58%)
Aug 21, 2023 19.30 19.36 18.78 18.93 114,752 -0.40(-2.07%)
Aug 18, 2023 18.98 19.49 18.75 19.33 111,707 -0.08(-0.41%)
Aug 17, 2023 19.75 19.93 19.17 19.41 185,328 -0.30(-1.52%)
Aug 16, 2023 19.87 20.06 19.57 19.71 173,229 -0.17(-0.86%)
Aug 15, 2023 19.87 19.92 19.37 19.88 166,357 -0.31(-1.54%)
Aug 14, 2023 20.38 20.38 19.57 20.19 169,421 -0.33(-1.61%)
Aug 11, 2023 20.31 20.65 19.90 20.52 121,432 -0.03(-0.15%)
Aug 10, 2023 20.87 21.25 20.12 20.55 201,164 -0.04(-0.19%)
Aug 09, 2023 21.19 21.27 20.52 20.59 114,760 -0.62(-2.92%)
Aug 08, 2023 21.26 21.42 20.35 21.21 183,085 -0.71(-3.24%)
Aug 07, 2023 21.96 21.96 21.24 21.92 141,276 +0.01(+0.05%)
Aug 04, 2023 22.33 22.92 21.82 21.91 208,204 -0.51(-2.27%)
Aug 03, 2023 22.43 23.07 22.28 22.42 201,214 -0.18(-0.80%)
Aug 02, 2023 22.77 22.80 21.61 22.60 293,759 -0.73(-3.13%)
Aug 01, 2023 23.98 24.35 23.20 23.33 262,163 -1.07(-4.39%)
Jul 31, 2023 24.49 25.34 24.11 24.40 281,872 +0.15(+0.62%)
Jul 28, 2023 21.43 24.57 21.26 24.25 502,908 +3.21(+15.26%)
Jul 27, 2023 24.22 24.93 20.53 21.04 1,081,669 -7.09(-25.20%)
Jul 26, 2023 27.19 28.20 27.03 28.13 277,388 +0.91(+3.34%)
Jul 25, 2023 27.48 28.37 27.17 27.22 261,437 -0.23(-0.84%)
Jul 24, 2023 26.80 27.58 26.80 27.45 286,717 +0.70(+2.62%)
Jul 21, 2023 27.50 27.61 26.60 26.75 264,397 -0.49(-1.80%)
Jul 20, 2023 27.03 28.25 26.90 27.24 363,111 +1.25(+4.81%)
Jul 19, 2023 25.86 26.74 25.86 25.99 226,548 +0.22(+0.85%)
Jul 18, 2023 25.49 26.10 25.07 25.77 182,549 +0.28(+1.10%)
Jul 17, 2023 25.20 26.13 25.10 25.49 139,828 +0.18(+0.71%)
Jul 14, 2023 26.64 26.98 24.58 25.31 284,109 -1.25(-4.71%)
Jul 13, 2023 26.03 27.16 25.32 26.56 280,342 +0.86(+3.35%)
Jul 12, 2023 24.27 26.10 23.78 25.70 330,218 +2.03(+8.58%)
Jul 11, 2023 21.56 23.69 21.48 23.67 437,174 +2.34(+10.97%)
Jul 10, 2023 21.25 21.65 20.96 21.33 224,185 -0.02(-0.09%)
Jul 07, 2023 21.25 21.83 21.20 21.35 192,712 +0.17(+0.80%)
Jul 06, 2023 21.50 21.50 20.69 21.18 234,069 -0.55(-2.53%)
Jul 05, 2023 23.11 23.11 21.71 21.73 236,633 -1.69(-7.22%)
Jul 03, 2023 22.10 23.48 22.10 23.42 108,047 +1.31(+5.92%)
Jun 30, 2023 23.11 23.20 22.02 22.11 134,200 -0.45(-1.99%)
Jun 29, 2023 21.67 22.85 21.67 22.56 211,663 +1.07(+4.98%)
Jun 28, 2023 20.87 21.59 20.75 21.49 156,581 +0.50(+2.38%)
Jun 27, 2023 20.98 21.47 20.49 20.99 154,558 +0.05(+0.24%)
Jun 26, 2023 21.65 22.08 20.93 20.94 206,308 -0.74(-3.41%)
Jun 23, 2023 20.85 21.76 20.84 21.68 602,104 +0.24(+1.12%)
Jun 22, 2023 20.80 21.83 20.40 21.44 241,550 +0.51(+2.44%)
Jun 21, 2023 22.52 22.69 20.86 20.93 288,448 -1.63(-7.23%)
Jun 20, 2023 21.63 22.84 21.45 22.56 405,723 +0.93(+4.30%)
Jun 16, 2023 22.20 22.20 21.08 21.63 2,686,129 -0.42(-1.90%)
Jun 15, 2023 21.60 22.14 20.62 22.05 436,754 +3.26(+17.35%)
May 08, 2023 18.75 18.82 18.28 18.79 208,422 +0.14(+0.75%)
May 05, 2023 18.07 18.73 17.83 18.65 282,997 +1.19(+6.82%)
May 04, 2023 18.27 18.37 16.83 17.46 310,027 -1.03(-5.57%)
May 03, 2023 17.50 19.69 17.32 18.49 513,723 +0.98(+5.60%)
May 02, 2023 17.75 19.52 16.02 17.51 1,224,513 -5.86(-25.07%)
May 01, 2023 23.83 24.29 23.26 23.37 242,495 -0.46(-1.93%)
Apr 28, 2023 22.61 23.94 22.34 23.83 188,231 +1.08(+4.75%)
Apr 27, 2023 22.59 22.89 21.88 22.75 129,793 +0.56(+2.52%)
Apr 26, 2023 22.80 23.01 22.04 22.19 132,688 -0.32(-1.42%)
Apr 25, 2023 23.42 23.57 22.49 22.51 115,210 -1.39(-5.82%)
Apr 24, 2023 24.00 24.07 23.34 23.90 116,099 -0.01(-0.04%)
Apr 21, 2023 23.78 24.10 23.51 23.91 120,914 +0.11(+0.46%)
Apr 20, 2023 23.08 24.15 22.89 23.80 201,021 +0.20(+0.85%)
Apr 19, 2023 22.61 23.93 22.31 23.60 195,741 +0.67(+2.92%)
Apr 18, 2023 23.54 23.54 22.53 22.93 145,312 -0.32(-1.38%)
Apr 17, 2023 23.13 23.40 22.71 23.25 193,680 +0.02(+0.09%)
Apr 14, 2023 24.47 24.60 22.69 23.23 233,008 -1.29(-5.26%)
Apr 13, 2023 23.96 24.68 23.76 24.52 175,421 +0.80(+3.37%)
Apr 12, 2023 25.72 25.95 23.60 23.72 190,604 -1.47(-5.84%)
Apr 11, 2023 25.45 25.96 24.84 25.19 152,640 -0.04(-0.16%)
Apr 10, 2023 24.71 25.36 24.40 25.23 175,401 +0.11(+0.44%)
Apr 06, 2023 24.36 25.26 24.05 25.12 162,655 +0.80(+3.29%)
Apr 05, 2023 25.25 25.34 24.03 24.32 230,369 -1.18(-4.63%)
Apr 04, 2023 25.97 26.00 25.09 25.50 213,792 -0.35(-1.35%)
Apr 03, 2023 26.71 27.19 25.57 25.85 203,338 -0.81(-3.04%)
Mar 31, 2023 25.38 26.95 25.29 26.66 251,927 +1.69(+6.77%)
Mar 30, 2023 26.41 26.47 24.90 24.97 179,009 -0.97(-3.74%)
Mar 29, 2023 26.05 26.39 25.27 25.94 159,257 +0.55(+2.17%)
Mar 28, 2023 25.80 25.99 25.01 25.39 156,846 -0.71(-2.72%)
Mar 27, 2023 26.20 26.33 25.59 26.10 153,513 +0.30(+1.16%)
Mar 24, 2023 25.17 25.99 24.74 25.80 164,634 +0.20(+0.78%)
Mar 23, 2023 25.58 26.87 25.28 25.60 225,379 +0.32(+1.27%)
Mar 22, 2023 27.21 27.41 25.28 25.28 220,827 -1.91(-7.02%)
Mar 21, 2023 26.53 27.28 26.06 27.19 293,215 +1.50(+5.84%)
Mar 20, 2023 26.15 26.99 25.31 25.69 287,318 -0.46(-1.76%)
Mar 17, 2023 26.90 26.90 25.58 26.15 467,715 -1.09(-4.00%)
Mar 16, 2023 26.22 28.22 25.78 27.24 346,021 +0.63(+2.37%)
Mar 15, 2023 24.14 26.73 23.66 26.61 393,781 +1.30(+5.14%)
Mar 14, 2023 27.48 28.37 24.79 25.31 368,978 -1.06(-4.02%)
Mar 13, 2023 27.00 27.08 25.68 26.37 365,454 -1.51(-5.42%)
Mar 10, 2023 30.00 30.20 27.36 27.88 469,835 -2.37(-7.83%)
Mar 09, 2023 32.54 32.92 30.21 30.25 245,741 -2.43(-7.44%)
Mar 08, 2023 31.38 32.73 31.08 32.68 304,606 +1.48(+4.74%)
Mar 07, 2023 32.92 33.12 30.45 31.20 332,521 -1.77(-5.37%)
Mar 06, 2023 33.22 35.82 32.66 32.97 363,906 +0.15(+0.46%)
Mar 03, 2023 33.46 34.26 32.76 32.82 231,998 -0.18(-0.55%)
Mar 02, 2023 32.43 33.13 31.68 33.00 376,524 -0.08(-0.24%)
Mar 01, 2023 32.71 33.48 32.31 33.08 235,755 +0.15(+0.46%)
Feb 28, 2023 31.90 33.69 31.59 32.93 545,061 +0.73(+2.27%)
Feb 27, 2023 36.65 36.65 31.20 32.20 1,032,827 -5.05(-13.56%)
Feb 24, 2023 38.68 38.68 36.60 37.25 394,188 -2.51(-6.31%)
Feb 23, 2023 40.52 40.91 38.59 39.76 216,586 +0.04(+0.10%)
Feb 22, 2023 40.09 40.72 39.47 39.72 151,030 -0.25(-0.63%)
Feb 21, 2023 40.77 41.27 39.84 39.97 236,230 -1.30(-3.15%)
Feb 17, 2023 42.72 43.09 40.42 41.27 310,825 -1.86(-4.31%)
Feb 16, 2023 43.45 44.77 42.76 43.13 246,514 -1.91(-4.24%)
Feb 15, 2023 43.41 45.06 43.20 45.04 163,844 +1.07(+2.43%)
Feb 14, 2023 43.87 44.95 42.87 43.97 303,615 -0.66(-1.48%)
Feb 13, 2023 42.86 44.69 42.00 44.63 294,092 +1.03(+2.36%)
Feb 10, 2023 43.62 45.02 43.15 43.60 348,651 -0.99(-2.22%)
Feb 09, 2023 46.10 47.82 44.22 44.59 344,068 -0.51(-1.13%)
Feb 08, 2023 45.72 46.43 44.63 45.10 225,070 -0.95(-2.06%)
Feb 07, 2023 43.23 46.30 42.78 46.05 347,246 +2.82(+6.52%)
Feb 06, 2023 43.53 44.14 42.82 43.23 218,297 -0.73(-1.66%)
Feb 03, 2023 42.86 45.69 42.37 43.96 304,237 -0.94(-2.09%)
Feb 02, 2023 43.98 46.98 43.71 44.90 465,325 +2.87(+6.83%)
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.