Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lendingtree Inc (NQ: TREE )

34.13 -0.15 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 319.82 327.08 315.32 322.60 134,800 +3.65(+1.14%)
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%)
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.