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

Lendingtree Inc (NQ: TREE )

37.39 +1.86 (+5.24%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Aug 30, 2019 305.44 317.75 303.66 310.09 209,800 +7.18(+2.37%)
Aug 29, 2019 313.08 314.69 300.06 302.91 200,814 -5.60(-1.82%)
Aug 28, 2019 300.84 311.90 294.87 308.51 166,437 +5.45(+1.80%)
Aug 27, 2019 317.03 317.43 296.31 303.06 279,570 -12.39(-3.93%)
Aug 26, 2019 302.48 315.53 302.48 315.45 201,302 +16.79(+5.62%)
Aug 23, 2019 308.07 309.00 295.57 298.66 147,800 -10.44(-3.38%)
Aug 22, 2019 303.43 311.87 298.06 309.10 166,445 +7.24(+2.40%)
Aug 21, 2019 298.24 306.86 295.99 301.86 153,285 +6.65(+2.25%)
Aug 20, 2019 298.09 299.89 294.80 295.21 121,815 -2.93(-0.98%)
Aug 19, 2019 299.99 301.00 292.81 298.14 136,559 +2.35(+0.79%)
Aug 16, 2019 297.36 300.50 294.34 295.79 164,500 +1.57(+0.53%)
Aug 15, 2019 293.96 298.92 290.69 294.22 239,200 +1.82(+0.62%)
Aug 14, 2019 293.71 296.05 284.71 292.40 200,046 -7.59(-2.53%)
Aug 13, 2019 296.34 302.25 291.89 299.99 214,121 +3.92(+1.32%)
Aug 12, 2019 307.79 314.05 295.37 296.07 279,527 -14.29(-4.60%)
Aug 09, 2019 315.24 321.46 310.00 310.36 149,200 -5.52(-1.75%)
Aug 08, 2019 314.35 318.92 313.02 315.88 180,681 +4.04(+1.30%)
Aug 07, 2019 305.67 313.42 305.67 311.84 172,168 +0.77(+0.25%)
Aug 06, 2019 316.24 319.49 307.26 311.07 153,091 -2.49(-0.79%)
Aug 05, 2019 313.86 315.11 304.14 313.56 237,039 -6.92(-2.16%)
Aug 02, 2019 320.60 330.12 315.37 320.48 159,600 -3.49(-1.08%)
Aug 01, 2019 321.18 329.90 321.18 323.97 246,980 +1.43(+0.44%)
Jul 31, 2019 326.50 331.46 320.25 322.54 194,866 -4.33(-1.32%)
Jul 30, 2019 324.23 330.41 322.70 326.87 168,695 -1.74(-0.53%)
Jul 29, 2019 342.15 346.04 326.54 328.61 304,625 -20.19(-5.79%)
Jul 26, 2019 344.68 351.97 339.16 348.80 365,800 +2.10(+0.61%)
Jul 25, 2019 341.36 366.99 329.00 346.70 1,316,939 -67.14(-16.22%)
Jul 24, 2019 420.95 422.09 407.60 413.84 344,455 -6.39(-1.52%)
Jul 23, 2019 417.62 426.21 414.64 420.23 189,883 +5.42(+1.31%)
Jul 22, 2019 410.91 421.37 410.91 414.81 198,562 +4.60(+1.12%)
Jul 19, 2019 409.11 415.81 408.82 410.21 194,900 +0.18(+0.04%)
Jul 18, 2019 412.00 414.06 399.14 410.03 188,227 -1.91(-0.46%)
Jul 17, 2019 418.00 420.56 410.63 411.94 85,471 -7.28(-1.74%)
Jul 16, 2019 429.78 429.78 417.91 419.22 81,701 -10.57(-2.46%)
Jul 15, 2019 434.36 434.36 425.75 429.79 74,957 -2.89(-0.67%)
Jul 12, 2019 433.35 434.09 423.04 432.68 124,500 -0.66(-0.15%)
Jul 11, 2019 419.43 434.94 416.01 433.34 161,052 +15.20(+3.64%)
Jul 10, 2019 419.77 423.15 413.10 418.14 109,585 +1.40(+0.34%)
Jul 09, 2019 415.20 427.32 410.49 416.74 175,905 -1.62(-0.39%)
Jul 08, 2019 412.57 422.23 412.57 418.36 91,751 +3.06(+0.74%)
Jul 05, 2019 413.51 419.28 405.53 415.30 156,400 -0.41(-0.10%)
Jul 03, 2019 407.33 417.83 406.94 415.71 112,900 +10.37(+2.56%)
Jul 02, 2019 409.16 410.06 393.23 405.34 259,031 -8.66(-2.09%)
Jul 01, 2019 429.46 429.46 412.96 414.00 265,366 -6.03(-1.44%)
Jun 28, 2019 424.00 426.73 419.65 420.03 1,002,200 -0.54(-0.13%)
Jun 27, 2019 405.72 420.89 405.72 420.57 220,859 +17.04(+4.22%)
Jun 26, 2019 407.39 413.02 401.24 403.53 118,912 -2.04(-0.50%)
Jun 25, 2019 409.92 415.76 402.11 405.57 111,206 -4.54(-1.11%)
Jun 24, 2019 417.93 421.93 407.68 410.11 220,616 -7.59(-1.82%)
Jun 21, 2019 413.61 424.84 413.61 417.70 163,800 +2.22(+0.53%)
Jun 20, 2019 418.37 424.36 413.99 415.48 156,272 +1.49(+0.36%)
Jun 19, 2019 415.60 418.35 411.61 413.99 144,827 +0.81(+0.20%)
Jun 18, 2019 399.17 418.14 399.17 413.18 250,223 +18.71(+4.74%)
Jun 17, 2019 384.59 395.46 383.30 394.47 116,420 +8.70(+2.26%)
Jun 14, 2019 386.19 389.80 375.92 385.77 148,700 -2.70(-0.70%)
Jun 13, 2019 389.87 392.50 386.17 388.47 137,752 +1.35(+0.35%)
Jun 12, 2019 387.84 388.85 381.81 387.12 129,364 -1.18(-0.30%)
Jun 11, 2019 400.22 400.22 381.59 388.30 174,952 -8.14(-2.05%)
Jun 10, 2019 402.37 411.31 395.72 396.44 174,223 -2.67(-0.67%)
Jun 07, 2019 398.98 403.03 395.76 399.11 147,200 +2.11(+0.53%)
Jun 06, 2019 389.96 401.76 385.24 397.00 209,023 +8.68(+2.24%)
Jun 05, 2019 381.42 388.90 380.55 388.32 127,400 +7.62(+2.00%)
Jun 04, 2019 372.18 381.37 371.29 380.70 147,458 +13.46(+3.67%)
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.