Skip to main content

Lendingtree Inc (NQ: TREE )

42.60 +1.62 (+3.95%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 302.20 306.43 301.33 303.44 112,400 +0.20(+0.07%)
Dec 30, 2019 301.13 306.27 298.33 303.24 183,323 +8.85(+3.01%)
Dec 27, 2019 295.13 296.39 292.98 294.39 84,800 -0.02(-0.01%)
Dec 26, 2019 293.65 295.03 292.50 294.41 73,182 +1.63(+0.56%)
Dec 24, 2019 291.58 293.33 289.94 292.78 38,400 +2.25(+0.77%)
Dec 23, 2019 295.29 298.18 287.32 290.53 137,047 -4.45(-1.51%)
Dec 20, 2019 284.00 296.04 282.29 294.98 229,100 +11.11(+3.91%)
Dec 19, 2019 285.69 286.23 281.01 283.87 122,786 -0.50(-0.18%)
Dec 18, 2019 286.60 288.24 281.15 284.37 148,302 -0.85(-0.30%)
Dec 17, 2019 292.45 292.45 283.71 285.22 113,700 -5.34(-1.84%)
Dec 16, 2019 289.15 295.06 286.30 290.56 158,829 +1.70(+0.59%)
Dec 13, 2019 291.68 293.99 284.33 288.86 240,400 -4.82(-1.64%)
Dec 12, 2019 306.01 306.25 288.37 293.68 309,858 -12.40(-4.05%)
Dec 11, 2019 300.00 312.35 297.13 306.08 306,244 -19.01(-5.85%)
Dec 10, 2019 335.44 339.00 321.08 325.09 199,539 -12.32(-3.65%)
Dec 09, 2019 349.71 349.71 337.02 337.41 103,739 -13.43(-3.83%)
Dec 06, 2019 355.99 357.72 350.54 350.84 95,900 -3.65(-1.03%)
Dec 05, 2019 356.79 357.42 350.46 354.49 57,531 -1.18(-0.33%)
Dec 04, 2019 354.38 360.30 354.00 355.67 57,738 +2.14(+0.61%)
Dec 03, 2019 355.37 358.00 350.78 353.53 93,823 -6.41(-1.78%)
Dec 02, 2019 363.71 363.71 356.02 359.94 119,854 -0.59(-0.16%)
Nov 29, 2019 364.32 369.35 360.40 360.53 47,400 -4.40(-1.21%)
Nov 27, 2019 372.06 372.19 364.67 364.93 63,600 -6.26(-1.69%)
Nov 26, 2019 367.47 373.64 367.32 371.19 48,148 +3.39(+0.92%)
Nov 25, 2019 370.89 376.70 367.19 367.80 76,370 -1.43(-0.39%)
Nov 22, 2019 368.74 372.85 366.00 369.23 83,200 +3.97(+1.09%)
Nov 21, 2019 371.31 374.83 365.24 365.26 83,426 -5.09(-1.37%)
Nov 20, 2019 366.23 374.95 366.23 370.35 100,554 +3.55(+0.97%)
Nov 19, 2019 368.65 371.50 366.80 366.80 92,650 -0.83(-0.23%)
Nov 18, 2019 368.90 369.19 364.56 367.63 69,808 -2.31(-0.62%)
Nov 15, 2019 371.57 374.33 368.62 369.94 75,000 -0.78(-0.21%)
Nov 14, 2019 373.27 378.08 369.76 370.72 79,870 -4.75(-1.27%)
Nov 13, 2019 370.07 377.77 369.39 375.47 84,453 +2.95(+0.79%)
Nov 12, 2019 365.98 376.92 365.98 372.52 119,443 +6.94(+1.90%)
Nov 11, 2019 360.26 367.30 359.94 365.58 69,282 +1.68(+0.46%)
Nov 08, 2019 360.19 366.57 359.27 363.90 94,000 -0.52(-0.14%)
Nov 07, 2019 365.15 368.21 362.03 364.42 85,491 +2.84(+0.79%)
Nov 06, 2019 367.99 367.99 355.08 361.58 174,045 -7.76(-2.10%)
Nov 05, 2019 383.34 385.72 368.05 369.34 168,513 -16.89(-4.37%)
Nov 04, 2019 377.85 392.74 376.13 386.23 237,449 +11.62(+3.10%)
Nov 01, 2019 362.00 378.38 360.37 374.61 246,900 +14.76(+4.10%)
Oct 31, 2019 334.34 364.02 320.00 359.85 315,914 +44.23(+14.01%)
Oct 30, 2019 312.25 321.89 312.25 315.62 135,178 -8.14(-2.51%)
Oct 29, 2019 328.05 329.94 323.04 323.76 92,305 -5.01(-1.52%)
Oct 28, 2019 326.22 333.56 324.25 328.77 114,693 +5.14(+1.59%)
Oct 25, 2019 313.98 325.54 311.63 323.63 60,800 +9.65(+3.07%)
Oct 24, 2019 318.84 320.10 311.32 313.98 87,916 -3.04(-0.96%)
Oct 23, 2019 312.96 319.25 312.96 317.02 51,496 +3.45(+1.10%)
Oct 22, 2019 318.47 320.99 313.05 313.57 67,612 -4.29(-1.35%)
Oct 21, 2019 317.00 319.27 311.15 317.86 87,495 +3.61(+1.15%)
Oct 18, 2019 319.28 319.43 313.24 314.25 68,100 -5.64(-1.76%)
Oct 17, 2019 312.26 320.25 308.55 319.89 111,784 +10.91(+3.53%)
Oct 16, 2019 316.56 316.56 306.27 308.98 91,031 -8.40(-2.65%)
Oct 15, 2019 315.64 321.00 312.14 317.38 152,561 +3.82(+1.22%)
Oct 14, 2019 311.72 315.38 307.84 313.56 58,337 +1.54(+0.49%)
Oct 11, 2019 312.90 317.42 311.28 312.02 79,500 +3.48(+1.13%)
Oct 10, 2019 303.72 309.75 303.72 308.54 52,381 +5.24(+1.73%)
Oct 09, 2019 310.07 310.07 303.03 303.30 81,780 -4.11(-1.34%)
Oct 08, 2019 310.34 313.65 307.12 307.41 152,365 -6.09(-1.94%)
Oct 07, 2019 314.23 320.06 311.36 313.50 88,986 -0.60(-0.19%)
Oct 04, 2019 303.48 314.50 303.35 314.10 91,200 +12.76(+4.23%)
Oct 03, 2019 304.03 304.03 295.64 301.34 186,144 -2.37(-0.78%)
Oct 02, 2019 301.43 305.22 295.03 303.71 79,038 -0.87(-0.29%)
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.