Chronicle Journal: Finance

Lendingtree Inc (NQ: TREE )

344.91 USD -0.26 (-0.08%)
Official Closing Price Updated: 5:12 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 349.04 349.30 334.33 344.91 85,441 -0.26(-0.08%)
Oct 22, 2020 340.00 350.99 340.00 345.17 131,700 +4.19(+1.23%)
Oct 21, 2020 346.55 349.75 335.43 340.98 83,061 -4.19(-1.21%)
Oct 20, 2020 338.40 349.36 337.62 345.17 106,494 +9.51(+2.83%)
Oct 19, 2020 340.07 345.36 333.44 335.66 80,081 -1.86(-0.55%)
Oct 16, 2020 340.88 343.39 335.91 337.52 59,800 -1.93(-0.57%)
Oct 15, 2020 328.26 341.29 325.48 339.45 133,819 +4.03(+1.20%)
Oct 14, 2020 339.60 341.75 328.27 335.42 83,842 -4.02(-1.18%)
Oct 13, 2020 324.54 341.61 323.03 339.44 122,828 +12.10(+3.70%)
Oct 12, 2020 328.75 335.37 324.89 327.34 45,516 +0.81(+0.25%)
Oct 09, 2020 328.50 334.63 326.04 326.53 72,700 -1.22(-0.37%)
Oct 08, 2020 322.00 329.64 319.02 327.75 71,369 +6.94(+2.16%)
Oct 07, 2020 316.16 321.02 314.75 320.81 48,108 +6.52(+2.07%)
Oct 06, 2020 312.90 324.13 312.57 314.29 98,365 +3.45(+1.11%)
Oct 05, 2020 312.03 316.24 307.31 310.84 65,477 +0.84(+0.27%)
Oct 02, 2020 306.32 313.93 306.32 310.00 69,000 -4.03(-1.28%)
Oct 01, 2020 311.00 314.53 306.28 314.03 102,592 +7.14(+2.33%)
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%)
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.