Skip to main content

Lendingtree Inc (NQ: TREE )

42.66 +1.68 (+4.09%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 141.20 163.00 141.20 161.39 596,123 +20.16(+14.27%)
Oct 28, 2021 138.32 142.52 131.23 141.23 546,133 -4.60(-3.15%)
Oct 27, 2021 150.93 152.68 145.57 145.83 341,527 -6.10(-4.02%)
Oct 26, 2021 153.24 151.93 291,328 -0.45(-0.30%)
Oct 25, 2021 146.20 152.67 144.00 152.38 426,340 +6.18(+4.23%)
Oct 22, 2021 148.29 154.34 145.93 146.20 490,316 -3.42(-2.29%)
Oct 21, 2021 149.53 153.37 149.07 149.62 2,555,255 -0.50(-0.33%)
Oct 20, 2021 153.07 153.65 149.47 150.12 472,625 -3.48(-2.27%)
Oct 19, 2021 156.74 158.81 152.64 153.60 1,327,591 +1.48(+0.97%)
Oct 18, 2021 153.00 155.99 152.01 152.12 194,437 -2.02(-1.31%)
Oct 15, 2021 154.33 155.95 152.61 154.14 275,731 +2.72(+1.80%)
Oct 14, 2021 150.96 152.77 149.28 151.42 294,122 +3.10(+2.09%)
Oct 13, 2021 137.33 148.34 137.33 148.32 492,797 +11.22(+8.18%)
Oct 12, 2021 132.89 137.74 132.50 137.10 460,329 +4.12(+3.10%)
Oct 11, 2021 135.88 138.51 132.95 132.98 302,820 -3.85(-2.81%)
Oct 08, 2021 137.93 141.28 136.43 136.83 113,596 -1.28(-0.93%)
Oct 07, 2021 134.58 141.63 134.27 138.11 304,611 +4.89(+3.67%)
Oct 06, 2021 132.20 135.80 130.02 133.22 181,619 -0.19(-0.14%)
Oct 05, 2021 134.92 135.55 132.12 133.41 312,721 -0.17(-0.13%)
Oct 04, 2021 137.92 137.92 130.41 133.58 357,548 -5.59(-4.02%)
Oct 01, 2021 140.76 141.50 137.12 139.17 260,383 -0.66(-0.47%)
Sep 30, 2021 141.29 141.50 136.50 139.83 386,399 -0.20(-0.14%)
Sep 29, 2021 142.00 143.77 138.68 140.03 383,614 -1.90(-1.34%)
Sep 28, 2021 152.05 152.05 141.09 141.93 366,046 -10.47(-6.87%)
Sep 27, 2021 156.13 156.23 152.18 152.40 167,613 -2.10(-1.36%)
Sep 24, 2021 157.36 160.55 154.26 154.50 190,201 -3.11(-1.97%)
Sep 23, 2021 154.21 157.84 152.07 157.61 233,522 +3.63(+2.36%)
Sep 22, 2021 153.70 154.66 151.58 153.98 374,005 +2.11(+1.39%)
Sep 21, 2021 153.88 154.82 150.29 151.87 104,875 -1.12(-0.73%)
Sep 20, 2021 151.39 153.90 150.40 152.99 131,448 -2.59(-1.66%)
Sep 17, 2021 156.70 157.38 153.66 155.58 327,468 +0.22(+0.14%)
Sep 16, 2021 153.50 155.75 150.38 155.36 138,010 +0.76(+0.49%)
Sep 15, 2021 153.75 156.78 152.01 154.60 168,888 +1.50(+0.98%)
Sep 14, 2021 157.44 157.47 152.23 153.10 137,126 -2.75(-1.76%)
Sep 13, 2021 156.13 157.00 151.51 155.85 119,111 +0.06(+0.04%)
Sep 10, 2021 161.72 162.03 155.53 155.79 163,789 -4.86(-3.03%)
Sep 09, 2021 158.34 164.38 157.55 160.65 128,561 +1.53(+0.96%)
Sep 08, 2021 163.77 163.77 158.00 159.12 149,179 -4.90(-2.99%)
Sep 07, 2021 167.01 168.62 163.76 164.02 85,577 -2.15(-1.29%)
Sep 03, 2021 169.03 169.19 164.29 166.17 113,136 -2.76(-1.63%)
Sep 02, 2021 167.19 169.48 166.89 168.93 86,830 +1.98(+1.19%)
Sep 01, 2021 167.70 170.15 166.26 166.95 105,761 +0.32(+0.19%)
Aug 31, 2021 166.10 168.04 164.81 166.63 156,192 +0.46(+0.28%)
Aug 30, 2021 169.84 170.19 165.82 166.17 89,581 -3.21(-1.90%)
Aug 27, 2021 163.97 170.22 162.17 169.38 177,303 +5.69(+3.48%)
Aug 26, 2021 166.74 170.86 163.30 163.69 141,311 -2.80(-1.68%)
Aug 25, 2021 172.93 172.93 166.16 166.49 178,845 -6.72(-3.88%)
Aug 24, 2021 169.00 174.32 168.92 173.21 121,340 +5.95(+3.56%)
Aug 23, 2021 164.13 167.74 163.07 167.26 132,953 +4.38(+2.69%)
Aug 20, 2021 161.52 164.18 161.48 162.88 146,463 +0.72(+0.44%)
Aug 19, 2021 162.92 164.93 161.14 162.16 250,192 -3.66(-2.21%)
Aug 18, 2021 166.01 168.57 161.50 165.82 221,861 +0.61(+0.37%)
Aug 17, 2021 165.48 168.21 161.75 165.21 212,935 -1.41(-0.85%)
Aug 16, 2021 172.25 172.34 165.27 166.62 353,984 -6.57(-3.79%)
Aug 13, 2021 175.70 177.02 172.05 173.19 137,277 -2.56(-1.46%)
Aug 12, 2021 176.43 179.34 173.90 175.75 180,691 -2.17(-1.22%)
Aug 11, 2021 182.25 182.25 175.43 177.92 262,251 -3.43(-1.89%)
Aug 10, 2021 183.10 185.54 180.55 181.35 163,913 -1.48(-0.81%)
Aug 09, 2021 183.71 186.81 182.39 182.83 95,817 -1.94(-1.05%)
Aug 06, 2021 189.55 189.55 181.87 184.77 152,061 -4.61(-2.43%)
Aug 05, 2021 178.91 191.78 178.91 189.38 237,853 +10.57(+5.91%)
Aug 04, 2021 180.44 185.28 177.70 178.81 422,025 -2.44(-1.35%)
Aug 03, 2021 195.51 195.51 180.28 181.25 319,297 -12.51(-6.46%)
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.