Skip to main content

Lendingtree Inc (NQ: TREE )

42.99 +2.01 (+4.90%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 369.95 383.35 369.19 375.74 108,100 -0.36(-0.10%)
May 30, 2019 372.14 376.49 368.31 376.10 176,733 +5.68(+1.53%)
May 29, 2019 375.37 377.73 368.50 370.42 112,463 -6.86(-1.82%)
May 28, 2019 375.82 380.49 374.05 377.28 130,620 +1.81(+0.48%)
May 24, 2019 376.98 379.12 373.81 375.47 76,800 +2.02(+0.54%)
May 23, 2019 372.76 381.64 370.87 373.45 124,074 -5.56(-1.47%)
May 22, 2019 376.82 379.88 374.00 379.01 129,466 +0.85(+0.22%)
May 21, 2019 389.45 393.50 375.10 378.16 157,869 -8.52(-2.20%)
May 20, 2019 380.10 391.80 380.10 386.68 216,367 +2.92(+0.76%)
May 17, 2019 384.48 392.83 381.51 383.76 127,700 -2.68(-0.69%)
May 16, 2019 382.08 393.00 382.08 386.44 188,043 +6.89(+1.82%)
May 15, 2019 365.17 381.55 365.17 379.55 132,322 +10.08(+2.73%)
May 14, 2019 370.74 375.21 366.00 369.47 217,353 +3.89(+1.06%)
May 13, 2019 378.43 382.72 363.18 365.58 299,077 -24.04(-6.17%)
May 10, 2019 389.26 394.46 381.55 389.62 122,400 -2.97(-0.76%)
May 09, 2019 378.38 393.81 376.17 392.59 193,487 +5.56(+1.44%)
May 08, 2019 387.79 393.99 386.75 387.03 260,102 -2.83(-0.73%)
May 07, 2019 394.12 396.62 384.18 389.86 192,788 -8.86(-2.22%)
May 06, 2019 380.24 400.95 380.24 398.72 217,347 +7.69(+1.97%)
May 03, 2019 380.40 391.20 379.30 391.03 171,000 +9.01(+2.36%)
May 02, 2019 382.99 390.19 371.89 382.02 230,832 -2.92(-0.76%)
May 01, 2019 386.08 389.49 384.19 384.94 124,518 +0.12(+0.03%)
Apr 30, 2019 376.80 385.99 375.55 384.82 227,849 +8.47(+2.25%)
Apr 29, 2019 387.02 388.91 366.90 376.35 366,164 -14.62(-3.74%)
Apr 26, 2019 389.00 398.11 371.22 390.97 353,700 +21.38(+5.78%)
Apr 25, 2019 368.15 371.11 359.15 369.59 150,321 -0.78(-0.21%)
Apr 24, 2019 371.92 376.79 360.42 370.37 98,952 -0.66(-0.18%)
Apr 23, 2019 371.39 384.97 370.47 371.03 198,584 -1.53(-0.41%)
Apr 22, 2019 366.28 372.60 364.70 372.56 72,926 +5.43(+1.48%)
Apr 18, 2019 367.25 369.52 360.19 367.13 104,700 -0.58(-0.16%)
Apr 17, 2019 371.38 371.38 362.62 367.71 73,815 -2.02(-0.55%)
Apr 16, 2019 366.22 372.91 363.12 369.73 142,973 +5.42(+1.49%)
Apr 15, 2019 364.75 369.35 358.10 364.31 90,618 -2.10(-0.57%)
Apr 12, 2019 367.08 370.45 360.15 366.41 223,800 +3.30(+0.91%)
Apr 11, 2019 364.29 367.64 362.18 363.11 103,933 -0.49(-0.13%)
Apr 10, 2019 351.12 364.80 349.16 363.60 173,880 +13.75(+3.93%)
Apr 09, 2019 363.28 364.63 349.47 349.85 227,212 -15.93(-4.36%)
Apr 08, 2019 366.13 367.91 362.03 365.78 91,473 -1.12(-0.31%)
Apr 05, 2019 362.46 367.56 361.27 366.90 144,600 +6.42(+1.78%)
Apr 04, 2019 359.98 367.52 358.22 360.48 108,696 +0.49(+0.14%)
Apr 03, 2019 356.75 363.96 355.26 359.99 154,563 +7.63(+2.17%)
Apr 02, 2019 360.91 362.31 350.00 352.36 242,783 -9.65(-2.67%)
Apr 01, 2019 355.29 365.13 354.29 362.01 265,010 +10.45(+2.97%)
Mar 29, 2019 350.00 353.79 347.21 351.56 165,000 +3.78(+1.09%)
Mar 28, 2019 344.94 349.21 339.44 347.78 116,245 +5.01(+1.46%)
Mar 27, 2019 341.97 345.26 331.96 342.77 119,991 +1.01(+0.30%)
Mar 26, 2019 338.36 346.37 332.01 341.76 122,530 +6.61(+1.97%)
Mar 25, 2019 330.00 338.13 328.60 335.15 164,413 +4.51(+1.36%)
Mar 22, 2019 338.80 340.99 329.70 330.64 138,700 -10.80(-3.16%)
Mar 21, 2019 333.29 346.35 333.29 341.44 160,817 +6.07(+1.81%)
Mar 20, 2019 336.46 340.46 327.99 335.37 168,407 -1.14(-0.34%)
Mar 19, 2019 342.21 342.21 334.96 336.51 95,757 -3.32(-0.98%)
Mar 18, 2019 348.66 350.00 339.15 339.83 176,162 -0.85(-0.25%)
Mar 15, 2019 335.71 341.40 334.65 340.68 279,500 +5.54(+1.65%)
Mar 14, 2019 330.85 338.07 329.65 335.14 133,834 +4.29(+1.30%)
Mar 13, 2019 324.44 335.39 319.84 330.85 160,825 +8.54(+2.65%)
Mar 12, 2019 319.16 323.07 314.18 322.31 185,956 +2.47(+0.77%)
Mar 11, 2019 313.20 321.81 310.75 319.84 108,926 +8.97(+2.89%)
Mar 08, 2019 302.46 311.25 300.24 310.87 80,300 +5.41(+1.77%)
Mar 07, 2019 314.36 316.28 303.92 305.46 137,408 -9.13(-2.90%)
Mar 06, 2019 316.46 318.06 313.80 314.59 108,878 -2.02(-0.64%)
Mar 05, 2019 313.17 318.68 308.44 316.61 111,864 +4.17(+1.33%)
Mar 04, 2019 323.61 323.77 308.04 312.44 145,009 -10.16(-3.15%)
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.