Skip to main content

Lendingtree Inc (NQ: TREE )

58.04 +5.28 (+10.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 52.76 58.50 52.76 58.04 298,881 +5.28(+10.01%)
Oct 29, 2024 52.49 53.34 51.76 52.76 162,524 -0.20(-0.38%)
Oct 28, 2024 54.14 54.80 52.75 52.96 117,811 -0.41(-0.77%)
Oct 25, 2024 54.05 54.83 52.61 53.37 138,000 -0.37(-0.69%)
Oct 24, 2024 53.48 55.14 53.00 53.74 213,210 +1.57(+3.01%)
Oct 23, 2024 55.55 55.91 52.02 52.17 247,542 -3.83(-6.84%)
Oct 22, 2024 56.81 57.57 55.76 56.00 206,049 -0.70(-1.23%)
Oct 21, 2024 60.00 60.84 55.79 56.70 198,643 -3.42(-5.69%)
Oct 18, 2024 60.02 60.60 59.10 60.12 87,618 +0.25(+0.42%)
Oct 17, 2024 61.93 61.93 59.20 59.87 94,875 -2.12(-3.42%)
Oct 16, 2024 61.03 62.49 60.34 61.99 126,187 +1.90(+3.16%)
Oct 15, 2024 61.30 61.30 59.07 60.09 108,058 -0.69(-1.14%)
Oct 14, 2024 60.30 60.89 59.31 60.78 137,762 +0.54(+0.90%)
Oct 11, 2024 57.00 60.28 56.90 60.24 123,429 +3.21(+5.63%)
Oct 10, 2024 57.36 59.07 56.00 57.03 162,168 +0.75(+1.33%)
Oct 09, 2024 54.73 56.94 54.20 56.28 99,928 +1.55(+2.83%)
Oct 08, 2024 54.92 55.94 54.63 54.73 99,996 -0.18(-0.33%)
Oct 07, 2024 55.38 55.54 53.95 54.91 104,532 -0.66(-1.19%)
Oct 04, 2024 56.01 56.33 54.55 55.57 97,204 +0.31(+0.56%)
Oct 03, 2024 56.80 57.73 54.55 55.26 138,356 -2.13(-3.71%)
Oct 02, 2024 57.17 57.70 56.47 57.39 79,409 -0.18(-0.31%)
Oct 01, 2024 57.79 58.29 56.15 57.57 120,469 -0.46(-0.79%)
Sep 30, 2024 56.06 60.37 56.06 58.03 217,046 +1.61(+2.85%)
Sep 27, 2024 56.32 57.00 55.42 56.42 125,287 +0.54(+0.97%)
Sep 26, 2024 57.20 57.40 55.26 55.88 133,803 -0.14(-0.25%)
Sep 25, 2024 57.93 58.00 55.89 56.02 105,293 -1.96(-3.38%)
Sep 24, 2024 58.51 58.71 56.72 57.98 102,981 -0.22(-0.38%)
Sep 23, 2024 60.50 60.50 58.14 58.20 142,573 -1.90(-3.16%)
Sep 20, 2024 59.55 60.90 58.07 60.10 189,309 +0.26(+0.43%)
Sep 19, 2024 60.22 61.50 59.03 59.84 197,971 +1.70(+2.92%)
Sep 18, 2024 58.40 61.20 57.87 58.14 198,787 -0.23(-0.39%)
Sep 17, 2024 58.29 59.15 56.94 58.37 102,355 +0.73(+1.27%)
Sep 16, 2024 57.44 58.14 56.08 57.64 106,291 +0.37(+0.65%)
Sep 13, 2024 55.40 58.77 55.00 57.27 251,387 +2.85(+5.24%)
Sep 12, 2024 53.94 55.37 53.38 54.42 117,541 +1.03(+1.93%)
Sep 11, 2024 51.20 54.08 50.10 53.39 123,220 +1.75(+3.39%)
Sep 10, 2024 53.42 53.42 50.31 51.64 138,803 -1.65(-3.10%)
Sep 09, 2024 52.03 54.70 52.03 53.29 137,587 +1.50(+2.90%)
Sep 06, 2024 53.00 53.50 50.83 51.79 177,320 -1.21(-2.28%)
Sep 05, 2024 54.79 55.49 52.51 53.00 213,353 -1.85(-3.37%)
Sep 04, 2024 54.67 57.70 53.83 54.85 165,906 -0.34(-0.62%)
Sep 03, 2024 56.94 57.86 54.77 55.19 208,284 -2.74(-4.73%)
Aug 30, 2024 58.77 58.77 56.61 57.93 307,579 +0.24(+0.42%)
Aug 29, 2024 57.36 60.15 57.19 57.69 175,936 +1.26(+2.23%)
Aug 28, 2024 59.72 59.79 56.09 56.43 198,741 -3.99(-6.60%)
Aug 27, 2024 58.47 60.69 56.98 60.42 203,048 +1.08(+1.82%)
Aug 26, 2024 58.65 62.27 56.26 59.34 332,128 +2.03(+3.54%)
Aug 23, 2024 52.83 57.59 52.26 57.31 348,722 +5.40(+10.40%)
Aug 22, 2024 52.28 53.10 51.14 51.91 103,324 -0.29(-0.56%)
Aug 21, 2024 52.17 52.47 50.89 52.20 81,237 +0.41(+0.79%)
Aug 20, 2024 54.80 54.99 50.79 51.79 194,875 -3.01(-5.49%)
Aug 19, 2024 50.80 55.29 50.00 54.80 279,760 +4.58(+9.12%)
Aug 16, 2024 49.92 51.84 49.33 50.22 146,709 +0.39(+0.78%)
Aug 15, 2024 47.04 50.25 46.87 49.83 325,837 +3.95(+8.61%)
Aug 14, 2024 46.50 46.65 44.32 45.88 176,718 +0.25(+0.55%)
Aug 13, 2024 43.98 45.80 43.49 45.63 208,284 +2.37(+5.48%)
Aug 12, 2024 43.25 44.32 41.77 43.26 115,871 +0.11(+0.25%)
Aug 09, 2024 45.32 45.32 42.29 43.15 161,509 -1.98(-4.39%)
Aug 08, 2024 44.08 45.45 43.54 45.13 147,772 +1.75(+4.03%)
Aug 07, 2024 47.67 48.11 43.02 43.38 195,510 -2.84(-6.14%)
Aug 06, 2024 46.60 47.43 44.60 46.22 208,499 -0.30(-0.64%)
Aug 05, 2024 43.21 47.48 42.42 46.52 215,852 -1.35(-2.82%)
Aug 02, 2024 44.51 49.54 44.50 47.87 251,310 +1.58(+3.41%)
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.