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 (%)
Feb 28, 2019 316.11 320.78 311.93 318.95 137,887 -2.05(-0.64%)
Feb 27, 2019 303.49 323.11 303.49 321.00 311,214 +11.25(+3.63%)
Feb 26, 2019 300.22 326.03 300.02 309.75 606,153 -10.66(-3.33%)
Feb 25, 2019 329.11 338.55 319.78 320.41 330,179 -5.17(-1.59%)
Feb 22, 2019 311.22 326.62 309.03 325.58 188,000 +15.39(+4.96%)
Feb 21, 2019 315.44 317.92 307.91 310.19 132,416 -5.04(-1.60%)
Feb 20, 2019 318.52 319.95 312.33 315.23 121,069 -2.68(-0.84%)
Feb 19, 2019 315.67 321.68 311.75 317.91 133,547 +1.26(+0.40%)
Feb 15, 2019 311.09 320.50 309.73 316.65 145,900 +7.69(+2.49%)
Feb 14, 2019 304.35 311.01 302.99 308.96 298,285 -0.17(-0.05%)
Feb 13, 2019 306.53 310.77 301.62 309.13 90,382 +4.38(+1.44%)
Feb 12, 2019 300.20 306.96 300.20 304.75 120,840 +6.73(+2.26%)
Feb 11, 2019 302.17 304.80 297.00 298.02 169,611 -1.90(-0.63%)
Feb 08, 2019 304.96 308.13 291.36 299.92 167,500 -6.99(-2.28%)
Feb 07, 2019 304.34 308.29 298.92 306.91 137,726 +0.11(+0.04%)
Feb 06, 2019 300.68 308.22 299.36 306.80 125,355 +3.27(+1.08%)
Feb 05, 2019 307.00 308.66 300.12 303.53 125,255 -3.28(-1.07%)
Feb 04, 2019 305.77 307.92 301.39 306.81 114,451 +1.29(+0.42%)
Feb 01, 2019 296.45 307.18 294.64 305.52 222,100 +9.18(+3.10%)
Jan 31, 2019 288.54 296.76 287.06 296.34 143,017 +6.14(+2.12%)
Jan 30, 2019 289.88 291.76 283.90 290.20 129,886 +2.65(+0.92%)
Jan 29, 2019 296.14 296.14 283.60 287.55 146,880 -7.39(-2.51%)
Jan 28, 2019 288.07 295.80 288.07 294.94 106,224 +1.48(+0.50%)
Jan 25, 2019 292.47 297.00 288.77 293.46 145,800 +4.15(+1.43%)
Jan 24, 2019 283.01 289.52 280.96 289.31 106,577 +6.57(+2.32%)
Jan 23, 2019 279.14 284.14 277.19 282.74 146,158 +4.19(+1.50%)
Jan 22, 2019 285.10 286.23 276.58 278.55 176,636 -9.91(-3.44%)
Jan 18, 2019 288.86 299.26 287.05 288.46 297,500 +0.85(+0.30%)
Jan 17, 2019 275.82 288.39 270.40 287.61 379,737 +11.54(+4.18%)
Jan 16, 2019 268.00 280.97 267.09 276.07 360,107 +10.32(+3.88%)
Jan 15, 2019 257.00 265.84 257.00 265.75 297,979 +9.23(+3.60%)
Jan 14, 2019 249.55 260.00 249.24 256.52 293,574 +4.37(+1.73%)
Jan 11, 2019 247.26 255.53 241.42 252.15 214,300 +3.50(+1.41%)
Jan 10, 2019 237.23 248.70 228.93 248.65 172,973 +10.01(+4.19%)
Jan 09, 2019 243.08 246.19 236.00 238.64 215,054 -3.63(-1.50%)
Jan 08, 2019 239.59 244.20 233.95 242.27 170,087 +6.46(+2.74%)
Jan 07, 2019 227.79 236.68 223.56 235.81 197,103 +8.52(+3.75%)
Jan 04, 2019 221.49 232.00 221.49 227.29 194,900 +9.22(+4.23%)
Jan 03, 2019 220.30 224.65 214.01 218.07 225,482 -4.34(-1.95%)
Jan 02, 2019 215.96 223.46 211.11 222.41 222,711 +2.84(+1.29%)
Dec 31, 2018 223.25 226.94 214.96 219.57 169,500 -0.95(-0.43%)
Dec 28, 2018 227.00 230.46 213.84 220.52 224,800 +0.57(+0.26%)
Dec 27, 2018 213.94 220.03 208.01 219.95 181,671 +2.40(+1.10%)
Dec 26, 2018 204.10 217.74 199.79 217.55 325,055 +14.85(+7.33%)
Dec 24, 2018 200.05 210.33 200.05 202.70 142,300 -0.17(-0.08%)
Dec 21, 2018 213.65 214.53 199.15 202.87 356,700 -9.61(-4.52%)
Dec 20, 2018 215.09 218.13 208.48 212.48 296,354 -3.70(-1.71%)
Dec 19, 2018 224.96 229.44 213.47 216.18 303,710 -6.30(-2.83%)
Dec 18, 2018 226.35 231.18 219.51 222.48 273,124 -0.78(-0.35%)
Dec 17, 2018 229.08 235.90 222.15 223.26 203,422 -8.50(-3.67%)
Dec 14, 2018 228.02 237.92 228.02 231.76 235,000 -3.67(-1.56%)
Dec 13, 2018 249.80 250.57 235.20 235.43 224,468 -12.97(-5.22%)
Dec 12, 2018 250.57 256.56 244.35 248.40 231,655 +3.15(+1.28%)
Dec 11, 2018 243.38 249.30 241.73 245.25 225,604 +6.05(+2.53%)
Dec 10, 2018 243.24 248.76 234.56 239.20 227,660 -3.54(-1.46%)
Dec 07, 2018 260.52 261.40 238.16 242.74 304,600 -19.18(-7.32%)
Dec 06, 2018 244.40 263.18 238.21 261.92 490,188 +11.61(+4.64%)
Dec 04, 2018 260.00 260.00 243.76 250.31 328,400 -15.08(-5.68%)
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.