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 (%)
Nov 30, 2017 300.65 306.69 297.70 301.95 191,451 +4.15(+1.39%)
Nov 29, 2017 305.00 305.40 295.95 297.80 412,354 -8.15(-2.66%)
Nov 28, 2017 303.90 306.40 299.62 305.95 172,268 +2.90(+0.96%)
Nov 27, 2017 302.75 307.00 301.45 303.05 159,941 +2.05(+0.68%)
Nov 24, 2017 299.95 301.75 296.70 301.00 56,386 +2.80(+0.94%)
Nov 22, 2017 297.90 301.90 292.05 298.20 161,117 +1.15(+0.39%)
Nov 21, 2017 298.00 304.50 293.70 297.05 389,589 +1.60(+0.54%)
Nov 20, 2017 288.70 296.00 288.70 295.45 193,851 +5.35(+1.84%)
Nov 17, 2017 280.05 292.40 279.00 290.10 332,443 +10.70(+3.83%)
Nov 16, 2017 271.75 281.80 269.78 279.40 268,850 +7.70(+2.83%)
Nov 15, 2017 267.00 272.15 261.60 271.70 188,506 +2.95(+1.10%)
Nov 14, 2017 263.80 273.10 262.31 268.75 221,580 +4.15(+1.57%)
Nov 13, 2017 254.00 265.00 252.40 264.60 221,612 +6.85(+2.66%)
Nov 10, 2017 256.50 260.95 256.50 257.75 94,623 -0.50(-0.19%)
Nov 09, 2017 267.00 267.00 253.00 258.25 222,189 -11.00(-4.09%)
Nov 08, 2017 266.85 271.00 256.00 269.25 180,421 +1.70(+0.64%)
Nov 07, 2017 277.45 280.80 266.85 267.55 134,141 -8.30(-3.01%)
Nov 06, 2017 275.00 276.60 271.70 275.85 149,357 +2.65(+0.97%)
Nov 03, 2017 267.95 275.00 265.37 273.20 168,713 +6.10(+2.28%)
Nov 02, 2017 262.40 268.30 260.68 267.10 117,762 +2.90(+1.10%)
Nov 01, 2017 270.00 272.54 260.60 264.20 103,758 -3.85(-1.44%)
Oct 31, 2017 265.50 274.40 265.50 268.05 198,730 +3.55(+1.34%)
Oct 30, 2017 266.40 266.40 261.50 264.50 177,639 -1.90(-0.71%)
Oct 27, 2017 261.00 269.70 259.88 266.40 367,580 +11.00(+4.31%)
Oct 26, 2017 248.00 270.00 244.89 255.40 834,000 +33.95(+15.33%)
Oct 25, 2017 232.30 232.30 217.70 221.45 337,263 -9.80(-4.24%)
Oct 24, 2017 226.50 233.35 222.19 231.25 173,703 +6.50(+2.89%)
Oct 23, 2017 223.35 229.60 222.20 224.75 234,028 +0.85(+0.38%)
Oct 20, 2017 229.60 230.80 223.00 223.90 154,246 -4.45(-1.95%)
Oct 19, 2017 235.70 236.45 226.56 228.35 317,047 -10.10(-4.24%)
Oct 18, 2017 236.35 238.75 234.06 238.45 130,476 +2.15(+0.91%)
Oct 17, 2017 242.60 242.60 235.10 236.30 133,521 -5.30(-2.19%)
Oct 16, 2017 238.30 242.85 236.40 241.60 145,467 +3.20(+1.34%)
Oct 13, 2017 249.20 249.20 233.75 238.40 302,330 -11.80(-4.72%)
Oct 12, 2017 256.30 257.10 243.20 250.20 296,682 -7.50(-2.91%)
Oct 11, 2017 262.25 262.55 255.55 257.70 103,162 -3.60(-1.38%)
Oct 10, 2017 259.40 262.20 256.65 261.30 183,117 +4.80(+1.87%)
Oct 09, 2017 259.20 261.75 255.80 256.50 97,074 -2.65(-1.02%)
Oct 06, 2017 256.00 259.35 254.26 259.15 118,653 +2.20(+0.86%)
Oct 05, 2017 259.05 259.90 252.20 256.95 135,143 -1.10(-0.43%)
Oct 04, 2017 253.10 258.45 250.28 258.05 153,726 +4.95(+1.96%)
Oct 03, 2017 249.00 253.78 248.40 253.10 237,076 +3.50(+1.40%)
Oct 02, 2017 246.40 249.95 245.45 249.60 168,324 +5.15(+2.11%)
Sep 29, 2017 245.50 249.22 243.50 244.45 140,854 -0.05(-0.02%)
Sep 28, 2017 238.45 244.95 236.00 244.50 134,103 +4.30(+1.79%)
Sep 27, 2017 231.00 241.00 227.70 240.20 208,060 +11.90(+5.21%)
Sep 26, 2017 235.05 236.80 226.80 228.30 225,257 -6.10(-2.60%)
Sep 25, 2017 245.70 246.50 233.00 234.40 212,487 -12.35(-5.01%)
Sep 22, 2017 252.10 253.15 246.35 246.75 164,559 -5.40(-2.14%)
Sep 21, 2017 248.95 255.00 245.95 252.15 173,814 +5.80(+2.35%)
Sep 20, 2017 247.00 253.70 245.15 246.35 198,013 +0.30(+0.12%)
Sep 19, 2017 235.30 251.75 235.30 246.05 244,763 +11.65(+4.97%)
Sep 18, 2017 227.80 235.33 227.80 234.40 222,322 +6.65(+2.92%)
Sep 15, 2017 231.25 235.02 227.40 227.75 396,678 -3.40(-1.47%)
Sep 14, 2017 236.70 236.70 230.90 231.15 151,426 -5.40(-2.28%)
Sep 13, 2017 230.05 237.07 228.90 236.55 172,633 +6.75(+2.94%)
Sep 12, 2017 230.20 230.90 228.35 229.80 139,779 +1.00(+0.44%)
Sep 11, 2017 231.10 236.06 228.50 228.80 142,160 -1.45(-0.63%)
Sep 08, 2017 230.00 232.44 228.60 230.25 104,975 -0.95(-0.41%)
Sep 07, 2017 230.35 232.82 226.13 231.20 157,016 +0.80(+0.35%)
Sep 06, 2017 233.80 235.55 228.05 230.40 139,612 -2.40(-1.03%)
Sep 05, 2017 234.70 238.25 231.75 232.80 146,512 -3.10(-1.31%)
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.