Lendingtree Inc (NQ: TREE )

232.28 USD -2.08 (-0.89%)
Official Closing Price Updated: 4:19 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 305.09 312.42 303.30 306.89 128,719 +1.32(+0.43%)
Sep 29, 2020 301.14 308.59 300.45 305.57 68,193 +4.45(+1.48%)
Sep 28, 2020 307.70 310.00 300.15 301.12 92,116 -1.72(-0.57%)
Sep 25, 2020 299.32 305.92 296.17 302.84 68,800 +1.67(+0.55%)
Sep 24, 2020 293.71 303.04 289.04 301.17 145,814 +4.94(+1.67%)
Sep 23, 2020 300.78 303.21 292.95 296.23 98,073 -3.31(-1.11%)
Sep 22, 2020 301.52 304.95 297.70 299.54 92,787 +0.00(+0.00%)
Sep 21, 2020 298.27 299.59 290.12 299.54 131,941 -5.46(-1.79%)
Sep 18, 2020 316.21 317.47 302.45 305.00 115,100 -10.73(-3.40%)
Sep 17, 2020 314.06 318.31 310.57 315.73 74,953 -3.00(-0.94%)
Sep 16, 2020 317.76 327.66 317.24 318.73 96,835 +1.85(+0.58%)
Sep 15, 2020 318.86 319.93 311.37 316.88 86,562 +2.57(+0.82%)
Sep 14, 2020 308.13 314.85 308.13 314.31 73,905 +7.60(+2.48%)
Sep 11, 2020 304.92 308.44 302.37 306.71 113,400 +3.41(+1.12%)
Sep 10, 2020 308.06 318.66 302.66 303.30 133,488 -3.18(-1.04%)
Sep 09, 2020 298.22 306.48 296.25 306.48 118,268 +11.23(+3.80%)
Sep 08, 2020 298.42 303.62 294.53 295.25 106,041 -10.00(-3.28%)
Sep 04, 2020 310.75 312.77 290.92 305.25 157,400 -1.50(-0.49%)
Sep 03, 2020 316.36 316.36 298.15 306.75 107,406 -10.81(-3.40%)
Sep 02, 2020 314.88 319.25 311.19 317.56 113,970 +5.35(+1.71%)
Sep 01, 2020 308.37 319.07 306.98 312.21 126,219 +3.27(+1.06%)
Aug 31, 2020 315.00 317.17 308.94 308.94 122,234 -5.96(-1.89%)
Aug 28, 2020 308.72 314.91 306.78 314.90 221,800 +8.85(+2.89%)
Aug 27, 2020 300.66 309.37 296.76 306.05 172,840 +6.80(+2.27%)
Aug 26, 2020 305.61 305.61 293.95 299.25 208,160 -5.80(-1.90%)
Aug 25, 2020 304.53 306.99 301.55 305.05 156,319 +0.82(+0.27%)
Aug 24, 2020 302.58 308.52 300.83 304.23 246,806 +3.23(+1.07%)
Aug 21, 2020 303.06 305.18 296.71 301.00 127,300 -3.72(-1.22%)
Aug 20, 2020 308.35 310.77 304.47 304.72 98,378 -5.27(-1.70%)
Aug 19, 2020 309.11 314.54 307.89 309.99 113,127 +1.11(+0.36%)
Aug 18, 2020 315.49 315.49 305.49 308.88 127,444 -4.51(-1.44%)
Aug 17, 2020 314.89 315.13 307.57 313.39 128,195 -0.71(-0.23%)
Aug 14, 2020 318.24 322.23 312.82 314.10 124,600 -3.84(-1.21%)
Aug 13, 2020 324.78 326.10 317.40 317.94 166,801 -6.01(-1.86%)
Aug 12, 2020 328.41 330.91 322.98 323.95 110,188 +0.53(+0.16%)
Aug 11, 2020 331.36 337.48 322.53 323.42 102,104 -3.12(-0.96%)
Aug 10, 2020 334.38 339.78 323.18 326.54 134,174 -7.84(-2.34%)
Aug 07, 2020 336.60 337.83 328.36 334.38 96,200 -3.46(-1.02%)
Aug 06, 2020 335.29 339.81 333.16 337.84 83,668 +2.55(+0.76%)
Aug 05, 2020 338.57 343.74 330.54 335.29 144,014 -1.59(-0.47%)
Aug 04, 2020 342.31 368.66 326.39 336.88 452,877 -23.62(-6.55%)
Aug 03, 2020 349.99 363.59 348.65 360.50 184,607 +14.21(+4.10%)
Jul 31, 2020 359.83 359.88 342.50 346.29 156,000 -10.05(-2.82%)
Jul 30, 2020 354.07 362.05 353.41 356.34 158,144 -1.50(-0.42%)
Jul 29, 2020 357.48 364.69 355.64 357.84 142,901 -0.28(-0.08%)
Jul 28, 2020 353.37 360.68 352.05 358.12 125,250 +4.86(+1.38%)
Jul 27, 2020 354.45 358.00 349.97 353.26 183,556 -0.54(-0.15%)
Jul 24, 2020 351.79 359.00 343.65 353.80 152,000 -1.62(-0.46%)
Jul 23, 2020 352.66 359.27 348.22 355.42 358,567 +0.00(+0.00%)
Jul 22, 2020 355.50 358.63 350.37 355.42 434,028 +0.66(+0.19%)
Jul 21, 2020 340.01 361.43 340.01 354.76 421,123 +16.06(+4.74%)
Jul 20, 2020 326.07 345.00 325.03 338.70 159,388 +13.88(+4.27%)
Jul 17, 2020 325.00 331.71 322.60 324.82 283,300 +7.14(+2.25%)
Jul 16, 2020 314.96 321.88 311.35 317.68 105,968 +2.19(+0.69%)
Jul 15, 2020 310.14 321.19 308.74 315.49 205,849 +10.05(+3.29%)
Jul 14, 2020 297.55 305.99 292.92 305.44 86,992 +8.61(+2.90%)
Jul 13, 2020 307.14 311.94 295.61 296.83 79,845 -5.57(-1.84%)
Jul 10, 2020 300.16 302.96 295.18 302.40 74,600 +2.24(+0.75%)
Jul 09, 2020 305.59 312.69 297.64 300.16 120,437 -6.72(-2.19%)
Jul 08, 2020 303.16 313.19 303.16 306.88 89,006 +5.68(+1.89%)
Jul 07, 2020 302.08 308.56 300.99 301.20 91,691 -4.13(-1.35%)
Jul 06, 2020 303.86 308.53 300.17 305.33 122,465 +9.64(+3.26%)
Jul 02, 2020 299.99 305.94 294.12 295.69 132,900 +2.17(+0.74%)
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.