Chronicle Journal: Finance

Lendingtree Inc (NQ: TREE )

212.40 USD +4.27 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 208.58 213.70 207.35 212.40 179,437 +4.27(+2.05%)
Jun 10, 2021 205.88 210.52 203.17 208.13 247,029 +1.61(+0.78%)
Jun 09, 2021 215.18 216.33 205.94 206.52 153,187 -6.91(-3.24%)
Jun 08, 2021 206.98 214.71 204.16 213.43 252,226 +8.86(+4.33%)
Jun 07, 2021 199.01 204.93 196.12 204.57 469,256 +5.54(+2.78%)
Jun 04, 2021 201.65 203.71 198.65 199.03 196,187 -1.61(-0.80%)
Jun 03, 2021 201.94 205.68 200.40 200.64 470,493 -2.55(-1.25%)
Jun 02, 2021 203.16 205.90 201.84 203.19 162,462 +0.18(+0.09%)
Jun 01, 2021 206.00 207.73 200.87 203.01 281,868 -2.24(-1.09%)
May 28, 2021 205.07 207.17 201.98 205.25 250,686 +2.13(+1.05%)
May 27, 2021 203.74 205.54 200.04 203.12 411,090 -1.19(-0.58%)
May 26, 2021 197.74 205.69 197.74 204.31 295,919 +6.86(+3.47%)
May 25, 2021 197.25 198.80 194.97 197.45 328,596 -0.17(-0.09%)
May 24, 2021 197.13 201.62 194.87 197.62 259,597 +2.30(+1.18%)
May 21, 2021 199.48 200.00 186.77 195.32 508,849 -3.67(-1.84%)
May 20, 2021 198.00 206.14 197.24 198.99 605,504 +2.98(+1.52%)
May 19, 2021 186.05 196.34 183.96 196.01 696,559 +6.31(+3.33%)
May 18, 2021 186.00 192.81 181.74 189.70 577,446 +4.59(+2.48%)
May 17, 2021 186.03 192.83 180.88 185.11 626,576 -0.68(-0.37%)
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%)
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.