Lendingtree Inc (NQ: TREE )

227.55 USD +1.85 (+0.82%)
Official Closing Price Updated: 4:53 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 283.54 285.58 266.06 268.87 323,000 -10.23(-3.67%)
Feb 25, 2021 321.02 323.50 277.83 279.10 641,996 -50.99(-15.45%)
Feb 24, 2021 324.68 337.17 321.21 330.09 276,775 +3.73(+1.14%)
Feb 23, 2021 326.01 341.93 294.41 326.36 467,686 -11.14(-3.30%)
Feb 22, 2021 342.21 349.88 336.73 337.50 154,408 -7.15(-2.07%)
Feb 19, 2021 336.97 352.64 336.97 344.65 157,400 +11.38(+3.41%)
Feb 18, 2021 342.13 344.74 330.54 333.27 215,558 -12.72(-3.68%)
Feb 17, 2021 349.95 350.01 340.89 345.99 138,634 -6.92(-1.96%)
Feb 16, 2021 358.29 372.64 352.18 352.91 197,339 -0.43(-0.12%)
Feb 12, 2021 341.10 353.35 340.79 353.34 95,200 +10.00(+2.91%)
Feb 11, 2021 345.16 349.95 340.68 343.34 111,678 -2.45(-0.71%)
Feb 10, 2021 352.67 356.45 342.46 345.79 162,121 -2.70(-0.77%)
Feb 09, 2021 352.01 358.78 348.25 348.49 170,920 -1.91(-0.55%)
Feb 08, 2021 345.00 354.45 343.65 350.40 191,397 +7.76(+2.26%)
Feb 05, 2021 343.49 344.88 338.86 342.64 121,400 +2.20(+0.65%)
Feb 04, 2021 335.88 346.75 335.85 340.44 171,057 +5.33(+1.59%)
Feb 03, 2021 332.52 338.45 328.60 335.11 197,019 +7.68(+2.35%)
Feb 02, 2021 323.93 333.32 319.90 327.43 232,119 +6.80(+2.12%)
Feb 01, 2021 328.14 332.98 319.87 320.63 190,657 -4.89(-1.50%)
Jan 29, 2021 328.88 336.08 321.11 325.52 262,200 -1.33(-0.41%)
Jan 28, 2021 333.96 335.05 317.21 326.85 194,155 -4.79(-1.44%)
Jan 27, 2021 332.07 342.80 318.09 331.64 216,639 -4.21(-1.25%)
Jan 26, 2021 330.66 337.47 327.36 335.85 170,241 +7.84(+2.39%)
Jan 25, 2021 319.61 334.32 319.61 328.01 230,758 +9.97(+3.13%)
Jan 22, 2021 313.00 319.86 309.77 318.04 183,400 +3.83(+1.22%)
Jan 21, 2021 320.43 322.70 313.00 314.21 146,737 -4.82(-1.51%)
Jan 20, 2021 317.71 330.38 317.22 319.03 235,647 +2.81(+0.89%)
Jan 19, 2021 308.46 317.92 303.63 316.22 188,463 +13.27(+4.38%)
Jan 15, 2021 313.05 317.82 300.08 302.95 217,800 -10.50(-3.35%)
Jan 14, 2021 307.51 323.05 307.51 313.45 258,990 +5.94(+1.93%)
Jan 13, 2021 310.86 316.62 305.20 307.51 321,898 -5.80(-1.85%)
Jan 12, 2021 278.01 318.49 278.01 313.31 729,367 +43.55(+16.14%)
Jan 11, 2021 262.51 273.60 258.04 269.76 247,880 +4.84(+1.83%)
Jan 08, 2021 267.58 269.99 262.38 264.92 304,400 -4.12(-1.53%)
Jan 07, 2021 258.86 275.42 258.86 269.04 312,829 +10.83(+4.19%)
Jan 06, 2021 272.72 273.76 257.55 258.21 484,975 -15.57(-5.69%)
Jan 05, 2021 271.86 276.00 264.50 273.78 183,711 +0.18(+0.07%)
Jan 04, 2021 276.83 276.83 267.83 273.60 172,261 -0.19(-0.07%)
Dec 31, 2020 273.79 273.79 273.79 162,812 -1.13(-0.41%)
Dec 30, 2020 267.30 278.88 267.00 274.92 162,812 +8.53(+3.20%)
Dec 29, 2020 273.37 275.43 261.00 266.39 192,961 -7.83(-2.86%)
Dec 28, 2020 277.44 282.00 273.40 274.22 118,199 -3.23(-1.16%)
Dec 24, 2020 279.84 279.84 275.99 277.45 95,400 +1.43(+0.52%)
Dec 23, 2020 276.69 282.51 275.36 276.02 299,197 +0.49(+0.18%)
Dec 22, 2020 268.17 277.96 262.51 275.53 316,342 +13.30(+5.07%)
Dec 21, 2020 259.47 267.78 254.19 262.23 385,959 +1.46(+0.56%)
Dec 18, 2020 271.56 275.05 259.58 260.77 466,200 -11.78(-4.32%)
Dec 17, 2020 269.00 273.53 268.73 272.55 286,457 +4.56(+1.70%)
Dec 16, 2020 271.53 272.00 267.99 267.99 163,287 -2.87(-1.06%)
Dec 15, 2020 266.70 270.90 261.97 270.86 231,228 +5.66(+2.13%)
Dec 14, 2020 272.37 275.34 262.56 265.20 195,453 -7.85(-2.87%)
Dec 11, 2020 273.10 278.09 272.88 273.05 179,100 -0.93(-0.34%)
Dec 10, 2020 262.88 274.22 262.00 273.98 248,201 +7.73(+2.90%)
Dec 09, 2020 269.50 272.52 263.52 266.25 349,400 -1.79(-0.67%)
Dec 08, 2020 259.99 269.54 259.18 268.04 536,863 +10.14(+3.93%)
Dec 07, 2020 245.60 258.45 244.01 257.90 606,556 +13.22(+5.40%)
Dec 04, 2020 239.48 245.59 234.12 244.68 370,700 +5.21(+2.18%)
Dec 03, 2020 239.44 245.41 236.88 239.47 492,250 +1.24(+0.52%)
Dec 02, 2020 245.00 250.46 236.22 238.23 564,039 -10.03(-4.04%)
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.