Skip to main content

Lendingtree Inc (NQ: TREE )

49.00 +2.37 (+5.08%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 45.94 47.83 45.88 46.63 209,408 +1.46(+3.23%)
Jul 11, 2024 43.90 45.57 43.70 45.17 198,447 +3.38(+8.09%)
Jul 10, 2024 42.00 42.10 40.65 41.79 94,517 +0.28(+0.67%)
Jul 09, 2024 41.52 41.99 40.61 41.51 121,696 -0.10(-0.24%)
Jul 08, 2024 41.82 42.33 41.14 41.61 85,126 +0.44(+1.07%)
Jul 05, 2024 42.04 42.21 40.57 41.17 72,280 -0.88(-2.09%)
Jul 03, 2024 42.00 42.41 41.27 42.05 46,469 +0.40(+0.96%)
Jul 02, 2024 39.87 41.75 39.34 41.65 84,778 +1.91(+4.81%)
Jul 01, 2024 41.46 42.03 39.22 39.74 103,650 -1.85(-4.45%)
Jun 28, 2024 40.51 41.94 40.16 41.59 473,043 +1.65(+4.13%)
Jun 27, 2024 40.18 40.18 38.91 39.94 73,318 -0.05(-0.13%)
Jun 26, 2024 39.06 40.14 38.65 39.99 104,023 +0.42(+1.06%)
Jun 25, 2024 39.94 39.94 38.34 39.57 141,102 -0.36(-0.90%)
Jun 24, 2024 40.18 41.41 39.56 39.93 166,438 +0.15(+0.38%)
Jun 21, 2024 40.00 40.48 39.23 39.78 178,769 -1.01(-2.48%)
Jun 20, 2024 42.03 43.74 39.15 40.79 263,329 -1.39(-3.30%)
Jun 18, 2024 41.77 43.00 41.76 42.18 79,358 +0.20(+0.48%)
Jun 17, 2024 41.90 42.36 41.33 41.98 97,988 -0.38(-0.90%)
Jun 14, 2024 42.42 43.59 41.74 42.36 142,168 -1.16(-2.67%)
Jun 13, 2024 46.44 46.71 43.52 43.52 117,679 -2.87(-6.19%)
Jun 12, 2024 44.72 48.01 44.42 46.39 207,574 +4.01(+9.46%)
Jun 11, 2024 41.00 42.62 40.65 42.38 91,742 +0.65(+1.56%)
Jun 10, 2024 42.08 42.35 41.01 41.73 114,082 -1.06(-2.48%)
Jun 07, 2024 43.29 44.21 41.99 42.79 150,439 -1.77(-3.97%)
Jun 06, 2024 42.08 44.81 42.07 44.56 141,814 +1.73(+4.04%)
Jun 05, 2024 40.96 43.17 40.44 42.83 150,794 +2.14(+5.26%)
Jun 04, 2024 41.88 41.90 40.23 40.69 159,217 -1.63(-3.85%)
Jun 03, 2024 44.22 44.22 41.60 42.32 163,945 -0.67(-1.56%)
May 31, 2024 44.74 45.12 42.52 42.99 120,089 -1.51(-3.39%)
May 30, 2024 44.26 44.91 43.37 44.50 179,468 +1.28(+2.96%)
May 29, 2024 45.05 45.26 42.58 43.22 206,003 -3.18(-6.85%)
May 28, 2024 44.74 47.08 44.62 46.40 182,396 +1.34(+2.97%)
May 24, 2024 43.49 45.16 42.61 45.06 114,868 +2.00(+4.64%)
May 23, 2024 44.49 45.16 42.50 43.06 105,923 -1.09(-2.47%)
May 22, 2024 44.31 45.37 43.60 44.15 89,822 -0.40(-0.90%)
May 21, 2024 45.50 45.71 42.25 44.55 178,209 -1.06(-2.32%)
May 20, 2024 45.73 46.46 45.08 45.61 119,578 -0.09(-0.20%)
May 17, 2024 46.11 46.48 44.84 45.70 88,471 -0.31(-0.67%)
May 16, 2024 46.51 46.51 44.58 46.01 199,861 -0.61(-1.31%)
May 15, 2024 48.10 48.40 46.50 46.62 155,459 -0.09(-0.19%)
May 14, 2024 49.64 49.98 46.63 46.71 125,950 -1.48(-3.07%)
May 13, 2024 47.19 48.96 47.15 48.19 166,203 +1.64(+3.52%)
May 10, 2024 48.93 49.40 46.36 46.55 116,835 -1.71(-3.54%)
May 09, 2024 48.30 48.82 47.47 48.26 111,437 +0.45(+0.94%)
May 08, 2024 47.56 49.17 47.29 47.81 125,133 -1.12(-2.29%)
May 07, 2024 50.52 50.81 48.57 48.93 163,530 -1.25(-2.49%)
May 06, 2024 49.77 52.76 49.65 50.18 238,131 +0.77(+1.56%)
May 03, 2024 51.00 51.72 48.89 49.41 238,738 +0.08(+0.16%)
May 02, 2024 49.24 50.19 47.06 49.33 399,245 +1.44(+3.01%)
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.