Skip to main content

Lendingtree Inc (NQ: TREE )

42.34 +1.36 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 204.73 210.51 201.08 201.69 614,379 +7.36(+3.79%)
Oct 30, 2018 187.69 195.00 184.19 194.33 447,215 +8.18(+4.39%)
Oct 29, 2018 200.36 202.46 183.25 186.15 522,475 -11.04(-5.60%)
Oct 26, 2018 208.23 208.57 190.59 197.19 457,900 -14.74(-6.96%)
Oct 25, 2018 201.19 214.25 201.19 211.93 155,188 +11.34(+5.65%)
Oct 24, 2018 207.19 208.45 199.52 200.59 123,523 -7.16(-3.45%)
Oct 23, 2018 200.05 209.00 196.47 207.75 161,006 +3.96(+1.94%)
Oct 22, 2018 207.17 210.00 198.94 203.79 262,693 -2.96(-1.43%)
Oct 19, 2018 215.21 220.98 205.38 206.75 252,900 -7.34(-3.43%)
Oct 18, 2018 217.52 220.24 210.85 214.09 123,087 -4.55(-2.08%)
Oct 17, 2018 219.48 221.76 215.13 218.64 182,357 -1.35(-0.61%)
Oct 16, 2018 211.79 222.31 209.74 219.99 216,341 +11.77(+5.65%)
Oct 15, 2018 198.90 210.00 196.74 208.22 250,122 +8.93(+4.48%)
Oct 12, 2018 211.76 211.76 192.87 199.29 423,000 -7.31(-3.54%)
Oct 11, 2018 208.53 212.80 202.42 206.60 254,216 -3.58(-1.70%)
Oct 10, 2018 216.21 217.50 209.70 210.18 168,725 -6.85(-3.16%)
Oct 09, 2018 217.43 221.01 213.18 217.03 161,570 -0.41(-0.19%)
Oct 08, 2018 215.35 218.90 212.70 217.44 149,382 -0.95(-0.44%)
Oct 05, 2018 206.46 224.73 206.46 218.39 363,100 +7.76(+3.68%)
Oct 04, 2018 218.57 218.92 210.51 210.63 162,481 -9.15(-4.16%)
Oct 03, 2018 216.98 222.50 216.00 219.78 154,389 +3.75(+1.74%)
Oct 02, 2018 217.68 219.14 210.75 216.03 148,209 -2.30(-1.05%)
Oct 01, 2018 231.90 231.90 217.06 218.33 176,302 -11.77(-5.12%)
Sep 28, 2018 225.45 232.30 224.15 230.10 135,100 +3.25(+1.43%)
Sep 27, 2018 223.20 227.65 221.30 226.85 117,737 +3.80(+1.70%)
Sep 26, 2018 229.40 229.40 222.30 223.05 144,836 -5.20(-2.28%)
Sep 25, 2018 227.45 234.90 227.20 228.25 189,012 +2.20(+0.97%)
Sep 24, 2018 225.05 226.20 220.40 226.05 151,114 -1.45(-0.64%)
Sep 21, 2018 232.75 238.85 225.30 227.50 328,400 -3.30(-1.43%)
Sep 20, 2018 232.95 232.95 227.55 230.80 131,685 -0.10(-0.04%)
Sep 19, 2018 232.70 235.30 226.15 230.90 81,080 -1.35(-0.58%)
Sep 18, 2018 228.70 235.25 227.40 232.25 94,399 +5.65(+2.49%)
Sep 17, 2018 233.65 239.60 225.05 226.60 161,203 -9.30(-3.94%)
Sep 14, 2018 232.20 238.75 231.94 235.90 142,700 +4.60(+1.99%)
Sep 13, 2018 242.45 243.65 230.00 231.30 209,597 -9.30(-3.87%)
Sep 12, 2018 242.65 244.70 233.00 240.60 98,841 -2.30(-0.95%)
Sep 11, 2018 248.30 251.30 241.12 242.90 97,324 -5.45(-2.19%)
Sep 10, 2018 250.35 253.60 246.15 248.35 121,288 -0.30(-0.12%)
Sep 07, 2018 248.15 256.25 246.05 248.65 82,000 -0.20(-0.08%)
Sep 06, 2018 253.55 258.30 240.45 248.85 190,528 -4.70(-1.85%)
Sep 05, 2018 256.90 256.90 251.50 253.55 136,790 -4.00(-1.55%)
Sep 04, 2018 251.35 258.55 248.90 257.55 112,485 +4.20(+1.66%)
Aug 31, 2018 253.35 253.35 253.35 0 +4.00(+1.60%)
Aug 30, 2018 245.10 251.95 244.95 249.35 115,509 +4.15(+1.69%)
Aug 29, 2018 244.60 245.70 241.90 245.20 71,154 +0.95(+0.39%)
Aug 28, 2018 244.85 246.80 240.10 244.25 79,527 +0.65(+0.27%)
Aug 27, 2018 242.15 250.30 241.90 243.60 157,110 +3.40(+1.42%)
Aug 24, 2018 234.60 242.00 234.60 240.20 94,800 +6.25(+2.67%)
Aug 23, 2018 237.75 239.85 227.25 233.95 75,027 -4.05(-1.70%)
Aug 22, 2018 233.15 239.55 233.15 238.00 66,999 +4.50(+1.93%)
Aug 21, 2018 229.70 235.55 228.95 233.50 103,858 +4.30(+1.88%)
Aug 20, 2018 230.25 231.75 225.55 229.20 87,813 -1.05(-0.46%)
Aug 17, 2018 226.25 230.70 221.50 230.25 125,000 +3.35(+1.48%)
Aug 16, 2018 225.90 232.84 224.05 226.90 144,886 -5.55(-2.39%)
Aug 15, 2018 237.75 239.70 228.65 232.45 152,204 -6.45(-2.70%)
Aug 14, 2018 238.95 240.15 234.45 238.90 149,982 +1.80(+0.76%)
Aug 13, 2018 245.65 247.69 236.75 237.10 126,656 -8.70(-3.54%)
Aug 10, 2018 244.50 253.86 243.30 245.80 126,200 -2.35(-0.95%)
Aug 09, 2018 244.20 252.95 241.50 248.15 101,468 +3.90(+1.60%)
Aug 08, 2018 241.00 244.90 238.53 244.25 66,297 +3.15(+1.31%)
Aug 07, 2018 244.00 246.15 237.05 241.10 108,358 -3.05(-1.25%)
Aug 06, 2018 243.40 246.85 240.30 244.15 113,796 +0.05(+0.02%)
Aug 03, 2018 252.40 254.90 242.00 244.10 187,600 -6.25(-2.50%)
Aug 02, 2018 236.35 251.60 235.00 250.35 252,841 +12.05(+5.06%)
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.