Skip to main content

Lendingtree Inc (NQ: TREE )

42.34 +1.36 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 96.83 98.87 93.93 96.91 382,786 +0.79(+0.82%)
Sep 29, 2016 95.83 97.82 94.93 96.12 353,050 -0.04(-0.04%)
Sep 28, 2016 93.74 96.67 93.47 96.16 385,523 +2.97(+3.19%)
Sep 27, 2016 92.06 93.76 90.94 93.19 253,417 +1.36(+1.48%)
Sep 26, 2016 91.65 93.11 90.71 91.83 324,894 -0.31(-0.34%)
Sep 23, 2016 93.59 94.00 91.38 92.14 307,439 -1.85(-1.97%)
Sep 22, 2016 89.94 95.00 89.94 93.99 370,891 +4.67(+5.23%)
Sep 21, 2016 89.64 90.06 87.55 89.32 367,107 +0.39(+0.44%)
Sep 20, 2016 93.48 93.83 88.80 88.93 359,893 -3.64(-3.93%)
Sep 19, 2016 96.30 96.59 91.11 92.57 502,162 -3.06(-3.20%)
Sep 16, 2016 95.28 96.57 91.01 95.63 683,896 -0.65(-0.68%)
Sep 15, 2016 96.56 97.94 94.70 96.28 452,005 -0.19(-0.20%)
Sep 14, 2016 98.60 100.47 96.32 96.47 265,136 -1.68(-1.71%)
Sep 13, 2016 102.22 102.66 98.01 98.15 414,467 -4.92(-4.77%)
Sep 12, 2016 100.81 104.43 99.91 103.07 300,416 +1.52(+1.50%)
Sep 09, 2016 98.99 103.40 97.38 101.55 729,523 +1.06(+1.05%)
Sep 08, 2016 97.90 105.08 97.90 100.49 854,967 +2.33(+2.37%)
Sep 07, 2016 95.02 99.48 94.00 98.16 455,829 +3.08(+3.24%)
Sep 06, 2016 96.38 96.55 91.55 95.08 560,279 -0.61(-0.64%)
Sep 02, 2016 95.30 95.69 95.69 95.69 242,400 +0.35(+0.37%)
Sep 01, 2016 97.31 99.32 93.76 95.34 404,022 -1.66(-1.71%)
Aug 31, 2016 100.60 102.15 95.61 97.00 399,240 -4.03(-3.99%)
Aug 30, 2016 101.98 104.49 99.41 101.03 567,187 -0.64(-0.63%)
Aug 29, 2016 100.23 104.12 99.97 101.67 332,422 +0.99(+0.98%)
Aug 26, 2016 102.20 104.12 99.68 100.68 406,173 -1.73(-1.69%)
Aug 25, 2016 102.61 107.33 101.90 102.41 430,818 -0.15(-0.15%)
Aug 24, 2016 106.62 108.29 102.01 102.56 247,906 -4.49(-4.19%)
Aug 23, 2016 102.49 109.30 102.49 107.05 751,662 +4.72(+4.61%)
Aug 22, 2016 102.36 102.90 100.31 102.33 270,215 -0.59(-0.57%)
Aug 19, 2016 102.90 103.65 102.31 102.92 164,648 -0.87(-0.84%)
Aug 18, 2016 103.96 105.39 102.66 103.79 283,818 +0.21(+0.20%)
Aug 17, 2016 106.16 106.16 101.73 103.58 325,693 -2.66(-2.50%)
Aug 16, 2016 110.22 110.46 103.78 106.24 356,021 -4.15(-3.76%)
Aug 15, 2016 110.67 111.40 109.36 110.39 150,653 +0.04(+0.04%)
Aug 12, 2016 110.32 111.13 108.27 110.35 163,375 -0.42(-0.38%)
Aug 11, 2016 111.98 112.00 109.12 110.77 199,942 -0.83(-0.74%)
Aug 10, 2016 110.62 111.99 109.39 111.60 257,374 +0.98(+0.89%)
Aug 09, 2016 107.66 111.21 106.99 110.62 208,237 +2.45(+2.26%)
Aug 08, 2016 110.82 111.48 107.76 108.17 286,402 -1.85(-1.68%)
Aug 05, 2016 107.51 110.64 107.23 110.02 322,431 +3.45(+3.24%)
Aug 04, 2016 103.17 107.90 102.94 106.57 294,288 +4.19(+4.09%)
Aug 03, 2016 99.15 103.17 99.05 102.38 355,084 +3.04(+3.06%)
Aug 02, 2016 102.14 103.33 99.15 99.34 292,558 -3.00(-2.93%)
Aug 01, 2016 101.00 103.90 100.70 102.34 295,983 +1.36(+1.35%)
Jul 29, 2016 103.42 104.69 99.57 100.98 378,275 -1.31(-1.28%)
Jul 28, 2016 93.75 105.77 91.85 102.29 1,359,701 +6.79(+7.11%)
Jul 27, 2016 95.05 97.71 94.13 95.50 595,628 +0.15(+0.16%)
Jul 26, 2016 98.21 98.79 94.05 95.35 427,006 -2.78(-2.83%)
Jul 25, 2016 97.34 99.29 96.55 98.13 403,768 +0.72(+0.74%)
Jul 22, 2016 95.35 98.76 95.14 97.41 409,423 +2.48(+2.61%)
Jul 21, 2016 95.84 95.84 93.70 94.93 301,940 -0.44(-0.46%)
Jul 20, 2016 102.00 103.87 93.72 95.37 829,604 -6.13(-6.04%)
Jul 19, 2016 103.00 103.25 101.00 101.50 186,860 -1.40(-1.36%)
Jul 18, 2016 102.04 104.17 100.79 102.90 525,516 +0.61(+0.60%)
Jul 15, 2016 102.52 104.09 100.82 102.29 296,864 -0.42(-0.41%)
Jul 14, 2016 99.89 104.26 99.86 102.71 776,965 +3.81(+3.85%)
Jul 13, 2016 96.82 100.12 96.07 98.90 828,876 +2.75(+2.86%)
Jul 12, 2016 96.95 98.87 96.06 96.15 399,894 -0.22(-0.23%)
Jul 11, 2016 96.70 99.05 95.09 96.37 537,938 +0.61(+0.64%)
Jul 08, 2016 94.04 96.48 92.92 95.76 472,885 +2.65(+2.85%)
Jul 07, 2016 95.77 97.98 93.00 93.11 577,247 +1.00(+1.09%)
Jul 05, 2016 91.00 93.21 88.98 92.11 621,736 -0.73(-0.79%)
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.