Lendingtree Inc (NQ: TREE )

185.79 USD +18.15 (+10.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 169.65 187.60 169.33 185.79 794,849 +18.15(+10.83%)
May 13, 2021 167.56 176.08 164.57 167.64 911,835 +0.39(+0.23%)
May 12, 2021 169.00 174.59 166.57 167.25 632,652 -3.74(-2.19%)
May 11, 2021 165.30 179.64 165.30 170.99 563,643 -1.71(-0.99%)
May 10, 2021 186.75 186.75 170.29 172.70 414,098 -14.62(-7.80%)
May 07, 2021 195.52 198.80 186.65 187.32 314,725 -4.13(-2.16%)
May 06, 2021 191.65 196.55 184.77 191.45 369,252 -1.74(-0.90%)
May 05, 2021 199.01 199.34 191.55 193.19 296,431 -2.88(-1.47%)
May 04, 2021 207.32 207.32 194.85 196.07 347,747 -14.80(-7.02%)
May 03, 2021 208.81 214.00 204.47 210.87 257,641 +4.38(+2.12%)
Apr 30, 2021 219.91 220.32 205.40 206.49 470,200 -11.82(-5.41%)
Apr 29, 2021 236.80 245.00 215.01 218.31 694,539 -28.00(-11.37%)
Apr 28, 2021 240.66 250.00 238.05 246.31 408,018 +4.18(+1.73%)
Apr 27, 2021 237.15 243.31 233.15 242.13 256,490 +7.19(+3.06%)
Apr 26, 2021 229.17 237.49 228.18 234.94 336,756 +7.90(+3.48%)
Apr 23, 2021 217.50 227.92 217.50 227.04 372,500 +11.55(+5.36%)
Apr 22, 2021 218.69 223.99 209.17 215.49 422,634 +0.51(+0.24%)
Apr 21, 2021 213.44 218.90 210.13 214.98 375,377 -1.84(-0.85%)
Apr 20, 2021 217.09 220.70 208.42 216.82 242,327 -1.49(-0.68%)
Apr 19, 2021 230.22 232.63 216.24 218.31 243,221 -13.97(-6.01%)
Apr 16, 2021 234.55 234.55 226.80 232.28 174,200 -2.08(-0.89%)
Apr 15, 2021 227.95 235.84 225.95 234.36 252,326 +8.77(+3.89%)
Apr 14, 2021 229.99 237.02 224.62 225.59 169,819 -4.47(-1.94%)
Apr 13, 2021 229.05 233.27 226.88 230.06 213,024 +2.39(+1.05%)
Apr 12, 2021 228.80 229.12 220.51 227.67 182,151 +0.12(+0.05%)
Apr 09, 2021 223.83 228.07 219.78 227.55 181,900 +1.85(+0.82%)
Apr 08, 2021 227.54 228.08 217.30 225.70 345,600 -3.56(-1.55%)
Apr 07, 2021 216.37 238.07 215.80 229.26 538,082 +11.62(+5.34%)
Apr 06, 2021 217.87 221.69 210.00 217.64 254,802 -3.04(-1.38%)
Apr 05, 2021 225.02 227.45 213.85 220.68 377,581 +0.17(+0.08%)
Apr 01, 2021 217.90 226.18 213.35 220.51 344,700 +7.51(+3.53%)
Mar 31, 2021 208.39 217.00 208.15 213.00 329,181 +6.89(+3.34%)
Mar 30, 2021 204.27 208.00 198.06 206.11 226,772 +1.31(+0.64%)
Mar 29, 2021 206.02 210.98 202.42 204.80 280,792 -1.24(-0.60%)
Mar 26, 2021 210.90 210.90 197.00 206.04 349,700 -3.36(-1.60%)
Mar 25, 2021 198.80 210.00 193.27 209.40 347,076 +4.72(+2.31%)
Mar 24, 2021 221.00 221.88 203.89 204.68 347,507 -16.15(-7.31%)
Mar 23, 2021 223.28 223.28 218.61 220.83 204,020 -1.36(-0.61%)
Mar 22, 2021 222.57 224.13 216.39 222.19 209,673 +0.51(+0.23%)
Mar 19, 2021 217.31 223.17 211.22 221.68 325,600 +5.39(+2.49%)
Mar 18, 2021 230.08 230.08 214.43 216.29 293,730 -15.01(-6.49%)
Mar 17, 2021 228.00 232.73 224.05 231.30 261,857 +1.18(+0.51%)
Mar 16, 2021 243.00 246.29 227.31 230.12 276,295 -10.80(-4.48%)
Mar 15, 2021 237.02 247.49 233.91 240.92 237,004 +4.58(+1.94%)
Mar 12, 2021 242.27 242.27 233.06 236.34 272,600 -9.84(-4.00%)
Mar 11, 2021 242.22 248.14 238.20 246.18 413,487 +11.64(+4.96%)
Mar 10, 2021 239.10 243.95 228.82 234.54 309,991 -0.51(-0.22%)
Mar 09, 2021 233.43 241.63 229.30 235.05 474,726 +10.54(+4.69%)
Mar 08, 2021 239.62 244.90 222.88 224.51 373,766 -14.50(-6.07%)
Mar 05, 2021 235.73 241.51 208.00 239.01 523,800 +5.97(+2.56%)
Mar 04, 2021 254.12 254.12 226.49 233.04 569,745 -20.38(-8.04%)
Mar 03, 2021 271.21 273.37 250.25 253.42 319,612 -17.79(-6.56%)
Mar 02, 2021 271.00 279.93 267.12 271.21 243,922 +0.48(+0.18%)
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.