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 (%)
Jun 30, 2016 85.18 88.55 85.18 88.33 783,372 +3.61(+4.26%)
Jun 29, 2016 82.41 86.48 82.19 84.72 588,924 +3.48(+4.28%)
Jun 28, 2016 80.30 83.03 79.55 81.24 581,207 +1.80(+2.27%)
Jun 27, 2016 77.62 81.54 76.09 79.44 575,155 +1.04(+1.33%)
Jun 24, 2016 75.75 80.36 73.65 78.40 569,484 -0.83(-1.05%)
Jun 23, 2016 77.30 80.43 76.31 79.23 501,028 +2.77(+3.62%)
Jun 22, 2016 76.29 79.23 75.21 76.46 426,002 +0.34(+0.45%)
Jun 21, 2016 76.81 77.70 75.43 76.12 384,937 -0.84(-1.09%)
Jun 20, 2016 73.93 77.92 71.82 76.96 501,662 +4.71(+6.52%)
Jun 17, 2016 74.40 77.08 71.34 72.25 657,415 -1.91(-2.58%)
Jun 16, 2016 73.77 74.68 71.52 74.16 638,038 -0.10(-0.13%)
Jun 15, 2016 74.23 75.65 73.43 74.26 485,768 +0.13(+0.18%)
Jun 14, 2016 80.41 83.39 72.50 74.13 914,308 -7.29(-8.95%)
Jun 13, 2016 85.05 85.13 81.00 81.42 325,910 -4.35(-5.07%)
Jun 10, 2016 86.93 87.76 85.58 85.77 310,419 -2.16(-2.46%)
Jun 09, 2016 89.63 90.78 85.40 87.93 594,128 -3.22(-3.53%)
Jun 08, 2016 89.60 93.35 89.41 91.15 842,565 +1.64(+1.83%)
Jun 07, 2016 88.27 90.27 87.80 89.51 471,667 +1.48(+1.68%)
Jun 06, 2016 84.83 89.48 82.58 88.03 474,643 +2.05(+2.38%)
Jun 03, 2016 86.97 87.18 84.78 85.98 388,001 -1.87(-2.13%)
Jun 02, 2016 84.85 88.47 83.58 87.85 559,944 +3.89(+4.63%)
Jun 01, 2016 83.47 84.55 80.47 83.96 316,189 +0.71(+0.85%)
May 31, 2016 81.30 84.35 81.17 83.25 493,429 +2.16(+2.66%)
May 27, 2016 78.63 81.09 81.09 81.09 472,200 +1.57(+1.97%)
May 26, 2016 77.99 80.20 76.89 79.52 380,450 +1.42(+1.82%)
May 25, 2016 81.82 82.04 77.02 78.10 561,555 -2.90(-3.58%)
May 24, 2016 74.95 82.10 74.71 81.00 986,675 +6.38(+8.55%)
May 23, 2016 70.20 77.52 69.40 74.62 893,875 +5.58(+8.08%)
May 20, 2016 69.50 70.78 67.47 69.04 511,613 -0.46(-0.66%)
May 19, 2016 69.52 71.50 68.71 69.50 541,849 -0.51(-0.73%)
May 18, 2016 67.01 70.08 64.07 70.01 394,983 +2.61(+3.87%)
May 17, 2016 71.41 72.82 66.90 67.40 431,175 -3.07(-4.36%)
May 16, 2016 70.50 71.02 69.00 70.47 321,448 +0.78(+1.12%)
May 13, 2016 66.46 70.79 66.46 69.69 497,472 +2.55(+3.80%)
May 12, 2016 71.35 71.89 66.26 67.14 565,717 -3.58(-5.06%)
May 11, 2016 72.57 76.30 70.12 70.72 671,968 -2.82(-3.83%)
May 10, 2016 73.53 74.00 70.82 73.54 591,735 +0.20(+0.27%)
May 09, 2016 75.00 75.00 69.10 73.34 941,090 -2.22(-2.94%)
May 06, 2016 78.95 79.61 74.41 75.56 563,766 -3.87(-4.87%)
May 05, 2016 82.37 83.58 77.94 79.43 668,775 -3.19(-3.86%)
May 04, 2016 86.00 86.72 77.72 82.62 1,329,708 -2.56(-3.01%)
May 03, 2016 91.10 91.40 78.05 85.18 1,966,882 -7.21(-7.80%)
May 02, 2016 89.16 92.39 88.55 92.39 647,619 +2.92(+3.26%)
Apr 29, 2016 87.58 90.34 86.01 89.47 372,231 +1.64(+1.87%)
Apr 28, 2016 91.08 92.53 87.15 87.83 605,448 -3.43(-3.76%)
Apr 27, 2016 89.49 95.30 88.15 91.26 627,587 +1.77(+1.98%)
Apr 26, 2016 90.49 91.31 87.12 89.49 480,624 -1.37(-1.51%)
Apr 25, 2016 93.84 94.38 90.27 90.86 519,056 -3.06(-3.26%)
Apr 22, 2016 95.72 100.64 92.90 93.92 895,899 -5.43(-5.47%)
Apr 21, 2016 102.23 103.19 98.50 99.35 988,894 -2.50(-2.45%)
Apr 20, 2016 103.19 104.87 101.19 101.85 852,394 -1.10(-1.07%)
Apr 19, 2016 102.38 106.82 101.50 102.95 569,178 +1.58(+1.56%)
Apr 18, 2016 96.86 101.62 96.01 101.37 641,041 +3.73(+3.82%)
Apr 15, 2016 96.58 98.37 94.50 97.64 861,016 +0.64(+0.66%)
Apr 14, 2016 98.42 100.58 96.69 97.00 729,371 -1.86(-1.88%)
Apr 13, 2016 93.95 99.10 93.95 98.86 627,357 +5.00(+5.33%)
Apr 12, 2016 95.42 96.68 91.20 93.86 832,637 -1.06(-1.12%)
Apr 11, 2016 99.82 102.26 94.87 94.92 760,249 -4.98(-4.98%)
Apr 08, 2016 100.25 102.89 99.22 99.90 320,127 +0.64(+0.64%)
Apr 07, 2016 101.35 101.76 98.28 99.26 365,006 -2.11(-2.08%)
Apr 06, 2016 99.39 102.39 98.00 101.37 471,868 +2.34(+2.36%)
Apr 05, 2016 101.65 103.57 98.11 99.03 603,753 -3.15(-3.08%)
Apr 04, 2016 98.78 104.99 98.65 102.18 937,125 +4.79(+4.92%)
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.