Skip to main content

Lendingtree Inc (NQ: TREE )

42.40 +1.42 (+3.47%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 143.35 145.55 140.65 140.90 305,565 -1.50(-1.05%)
Apr 27, 2017 131.95 145.69 131.95 142.40 611,279 +16.65(+13.24%)
Apr 26, 2017 130.95 131.69 125.60 125.75 325,724 -5.45(-4.15%)
Apr 25, 2017 136.05 129.40 131.20 390,945 +2.20(+1.71%)
Apr 24, 2017 129.00 130.00 128.50 129.00 186,812 +1.85(+1.45%)
Apr 21, 2017 125.25 128.45 125.05 127.15 129,215 +1.95(+1.56%)
Apr 20, 2017 124.50 127.90 124.10 125.20 210,476 +1.50(+1.21%)
Apr 19, 2017 122.50 124.00 121.45 123.70 118,465 +1.75(+1.44%)
Apr 18, 2017 119.05 122.00 118.05 121.95 85,997 +2.10(+1.75%)
Apr 17, 2017 117.15 120.00 117.15 119.85 109,114 +3.05(+2.61%)
Apr 13, 2017 120.35 120.90 116.70 116.80 105,549 -3.75(-3.11%)
Apr 12, 2017 121.80 122.40 119.30 120.55 96,270 -1.50(-1.23%)
Apr 11, 2017 119.00 122.30 118.35 122.05 112,445 +2.65(+2.22%)
Apr 10, 2017 122.75 123.50 118.55 119.40 123,870 -3.25(-2.65%)
Apr 07, 2017 121.50 122.85 119.86 122.65 122,825 +1.15(+0.95%)
Apr 06, 2017 117.90 121.50 116.75 121.50 131,913 +3.70(+3.14%)
Apr 05, 2017 119.45 121.40 117.08 117.80 181,520 -0.80(-0.67%)
Apr 04, 2017 122.35 124.75 118.20 118.60 215,319 -3.20(-2.63%)
Apr 03, 2017 125.95 125.95 120.00 121.80 168,447 -3.55(-2.83%)
Mar 31, 2017 125.80 127.35 124.90 125.35 112,245 -0.40(-0.32%)
Mar 30, 2017 123.40 127.45 123.40 125.75 79,362 +2.05(+1.66%)
Mar 29, 2017 123.90 125.35 123.00 123.70 68,680 -0.45(-0.36%)
Mar 28, 2017 119.30 124.70 119.30 124.15 131,829 +4.45(+3.72%)
Mar 27, 2017 116.70 120.50 116.55 119.70 135,962 +0.85(+0.72%)
Mar 24, 2017 118.90 120.95 117.55 118.85 99,568 +0.10(+0.08%)
Mar 23, 2017 117.75 120.05 117.60 118.75 93,995 +1.25(+1.06%)
Mar 22, 2017 116.35 117.85 115.50 117.50 102,482 +0.85(+0.73%)
Mar 21, 2017 123.20 124.40 115.90 116.65 205,255 -5.90(-4.81%)
Mar 20, 2017 124.05 124.53 122.20 122.55 54,534 -1.45(-1.17%)
Mar 17, 2017 123.85 125.50 123.00 124.00 152,227 +0.10(+0.08%)
Mar 16, 2017 121.70 125.70 121.20 123.90 125,348 +2.70(+2.23%)
Mar 15, 2017 121.70 122.45 120.30 121.20 100,903 +0.50(+0.41%)
Mar 14, 2017 120.50 121.90 119.80 120.70 82,865 -0.20(-0.17%)
Mar 13, 2017 119.25 122.35 119.05 120.90 142,370 +2.00(+1.68%)
Mar 10, 2017 116.00 119.40 115.25 118.90 167,480 +3.50(+3.03%)
Mar 09, 2017 116.30 117.10 115.20 115.40 153,814 -1.05(-0.90%)
Mar 08, 2017 117.65 118.44 116.10 116.45 80,645 -0.80(-0.68%)
Mar 07, 2017 118.30 119.75 117.05 117.25 89,060 -1.15(-0.97%)
Mar 06, 2017 118.70 119.75 117.05 118.40 70,248 -0.70(-0.59%)
Mar 03, 2017 117.20 120.67 116.85 119.10 118,245 +1.90(+1.62%)
Mar 02, 2017 119.65 119.65 116.90 117.20 141,205 -2.10(-1.76%)
Mar 01, 2017 120.00 123.73 118.80 119.30 407,535 +0.90(+0.76%)
Feb 28, 2017 121.20 121.50 117.75 118.40 245,647 -3.40(-2.79%)
Feb 27, 2017 123.50 124.50 121.40 121.80 265,472 -1.60(-1.30%)
Feb 24, 2017 116.40 124.41 116.40 123.40 420,627 +1.15(+0.94%)
Feb 23, 2017 117.90 130.20 117.60 122.25 830,544 +10.10(+9.01%)
Feb 22, 2017 113.15 114.40 112.00 112.15 250,320 -1.45(-1.28%)
Feb 21, 2017 113.90 113.90 111.88 113.60 127,295 +0.65(+0.58%)
Feb 17, 2017 112.95 112.95 112.95 0 -0.70(-0.62%)
Feb 16, 2017 114.60 115.20 112.00 113.65 115,335 -0.75(-0.66%)
Feb 15, 2017 117.65 117.65 113.70 114.40 166,903 -3.55(-3.01%)
Feb 14, 2017 116.40 118.50 114.65 117.95 110,173 +2.15(+1.86%)
Feb 13, 2017 118.00 118.30 115.35 115.80 213,044 -1.20(-1.03%)
Feb 10, 2017 117.50 118.10 116.35 117.00 92,388 +0.20(+0.17%)
Feb 09, 2017 116.40 119.05 115.10 116.80 138,779 +0.85(+0.73%)
Feb 08, 2017 113.25 117.85 112.40 115.95 123,106 +2.45(+2.16%)
Feb 07, 2017 113.95 114.17 112.70 113.50 120,731 -0.20(-0.18%)
Feb 06, 2017 114.30 114.55 113.35 113.70 90,279 -0.90(-0.79%)
Feb 03, 2017 112.85 114.95 112.00 114.60 146,752 +2.70(+2.41%)
Feb 02, 2017 111.05 113.00 109.95 111.90 184,406 +0.90(+0.81%)
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.