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, 2015 91.27 96.29 90.00 93.03 399,184 +3.04(+3.38%)
Sep 29, 2015 91.14 92.49 87.97 89.99 257,214 -1.08(-1.19%)
Sep 28, 2015 97.76 97.76 88.78 91.07 490,271 -7.36(-7.48%)
Sep 25, 2015 104.01 105.89 97.29 98.43 243,875 -4.62(-4.48%)
Sep 24, 2015 115.57 116.00 101.36 103.05 614,496 -13.82(-11.83%)
Sep 23, 2015 116.20 121.77 115.95 116.87 156,771 +0.57(+0.49%)
Sep 22, 2015 114.36 116.38 113.95 116.30 182,208 +0.70(+0.61%)
Sep 21, 2015 116.03 118.36 112.94 115.60 167,027 -0.21(-0.18%)
Sep 18, 2015 116.31 117.99 115.20 115.81 267,218 -2.46(-2.08%)
Sep 17, 2015 116.25 120.10 115.10 118.27 233,852 +2.04(+1.76%)
Sep 16, 2015 116.25 116.49 113.46 116.23 233,969 +0.40(+0.35%)
Sep 15, 2015 105.87 116.47 105.87 115.83 261,390 +10.34(+9.80%)
Sep 14, 2015 105.55 108.48 105.00 105.49 168,144 +0.15(+0.14%)
Sep 11, 2015 104.64 105.72 104.12 105.34 135,971 +0.41(+0.39%)
Sep 10, 2015 104.03 106.07 103.00 104.93 123,435 +0.98(+0.94%)
Sep 09, 2015 106.65 107.48 103.75 103.95 167,599 -1.53(-1.45%)
Sep 08, 2015 105.13 106.68 103.75 105.48 215,609 +1.29(+1.24%)
Sep 04, 2015 103.90 104.19 104.19 104.19 174,300 -0.75(-0.71%)
Sep 03, 2015 99.44 106.00 99.44 104.94 277,603 +6.50(+6.60%)
Sep 02, 2015 102.32 102.32 96.34 98.44 388,485 -2.41(-2.39%)
Sep 01, 2015 104.07 104.85 100.00 100.85 318,226 -5.10(-4.81%)
Aug 31, 2015 106.20 109.61 105.61 105.95 192,908 -1.25(-1.17%)
Aug 28, 2015 102.97 107.34 102.55 107.20 243,670 +3.85(+3.73%)
Aug 27, 2015 108.73 109.57 100.56 103.35 345,088 -4.47(-4.15%)
Aug 26, 2015 106.60 107.88 101.46 107.82 404,388 +3.16(+3.02%)
Aug 25, 2015 108.44 109.29 104.16 104.66 647,241 +0.46(+0.44%)
Aug 24, 2015 100.01 108.70 100.01 104.20 422,180 -6.68(-6.02%)
Aug 21, 2015 132.55 134.15 107.00 110.88 1,167,569 -22.99(-17.17%)
Aug 20, 2015 136.20 137.37 132.39 133.87 268,738 -3.03(-2.21%)
Aug 19, 2015 135.66 137.93 135.29 136.90 187,733 +0.24(+0.18%)
Aug 18, 2015 138.51 139.59 134.23 136.66 260,403 -1.42(-1.03%)
Aug 17, 2015 133.98 138.90 132.87 138.08 250,385 +4.37(+3.27%)
Aug 14, 2015 135.75 136.43 131.38 133.71 299,906 -0.75(-0.56%)
Aug 13, 2015 122.49 137.23 122.09 134.46 513,584 +12.56(+10.30%)
Aug 12, 2015 126.05 129.72 118.54 121.90 285,003 -3.19(-2.55%)
Aug 11, 2015 118.52 127.38 117.90 125.09 298,966 +5.57(+4.66%)
Aug 10, 2015 121.15 124.14 117.20 119.52 324,370 -1.52(-1.25%)
Aug 07, 2015 113.70 121.13 113.48 121.03 334,701 +7.66(+6.76%)
Aug 06, 2015 117.12 120.40 111.28 113.37 248,740 -4.58(-3.88%)
Aug 05, 2015 117.51 124.28 114.60 117.95 619,517 +0.44(+0.37%)
Aug 04, 2015 94.75 119.23 93.49 117.51 1,266,178 +34.92(+42.27%)
Aug 03, 2015 83.10 83.86 80.25 82.59 227,092 -0.33(-0.39%)
Jul 31, 2015 82.03 83.99 81.35 82.92 259,140 +0.91(+1.11%)
Jul 30, 2015 79.83 82.18 78.83 82.01 181,968 +2.35(+2.95%)
Jul 29, 2015 83.57 83.57 78.80 79.66 239,047 -3.56(-4.28%)
Jul 28, 2015 82.05 83.25 80.43 83.22 247,396 +1.51(+1.85%)
Jul 27, 2015 82.02 82.26 81.33 81.71 105,877 -0.45(-0.55%)
Jul 24, 2015 81.91 83.52 81.39 82.16 205,691 +0.51(+0.62%)
Jul 23, 2015 85.00 85.00 81.50 81.65 242,556 -3.15(-3.71%)
Jul 22, 2015 83.80 85.62 83.80 84.80 156,291 +0.58(+0.69%)
Jul 21, 2015 83.50 84.28 82.99 84.22 128,309 +0.94(+1.13%)
Jul 20, 2015 82.43 83.35 82.42 83.28 110,083 +0.72(+0.87%)
Jul 17, 2015 81.24 82.83 81.24 82.56 146,649 +1.16(+1.43%)
Jul 16, 2015 84.47 84.47 80.34 81.40 233,682 -2.07(-2.48%)
Jul 15, 2015 83.26 84.46 81.93 83.47 251,591 +1.12(+1.36%)
Jul 14, 2015 78.42 82.85 78.42 82.35 335,159 +4.20(+5.37%)
Jul 13, 2015 77.83 78.50 76.86 78.15 295,433 +0.30(+0.39%)
Jul 10, 2015 79.19 79.81 76.74 77.85 472,660 -0.78(-0.99%)
Jul 09, 2015 78.79 79.85 77.02 78.63 1,137,840 +0.71(+0.91%)
Jul 08, 2015 79.40 80.26 75.70 77.92 1,006,330 +1.08(+1.41%)
Jul 07, 2015 77.08 77.26 74.96 76.84 222,982 +0.13(+0.17%)
Jul 06, 2015 74.37 76.76 73.56 76.71 216,949 +1.72(+2.29%)
Jul 02, 2015 78.22 74.99 74.99 74.99 263,400 -3.19(-4.08%)
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.