Skip to main content

Lendingtree Inc (NQ: TREE )

35.70 +3.08 (+9.44%)
Streaming Delayed Price Updated: 1:13 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 34.56 34.74 28.50 32.62 676,468 -1.66(-4.84%)
Feb 26, 2024 33.91 34.92 33.54 34.28 327,672 +0.19(+0.56%)
Feb 23, 2024 34.61 34.74 33.77 34.09 160,508 -0.44(-1.27%)
Feb 22, 2024 35.20 36.76 33.88 34.53 278,333 -0.49(-1.40%)
Feb 21, 2024 34.26 35.05 33.43 35.02 350,556 +0.76(+2.22%)
Feb 20, 2024 35.25 35.26 34.02 34.26 188,370 -1.85(-5.12%)
Feb 16, 2024 36.00 36.70 35.51 36.11 228,863 -0.45(-1.23%)
Feb 15, 2024 36.01 36.99 35.47 36.56 229,638 +0.96(+2.70%)
Feb 14, 2024 35.81 36.35 35.36 35.60 194,796 +1.05(+3.04%)
Feb 13, 2024 34.50 35.09 32.64 34.55 334,239 -2.14(-5.83%)
Feb 12, 2024 36.08 38.00 36.08 36.69 203,986 +0.73(+2.03%)
Feb 09, 2024 34.45 36.68 34.05 35.96 295,815 +1.84(+5.39%)
Feb 08, 2024 31.22 34.17 30.93 34.12 300,150 +3.21(+10.38%)
Feb 07, 2024 30.49 31.60 28.88 30.91 266,506 +0.81(+2.69%)
Feb 06, 2024 29.30 30.64 29.30 30.10 262,358 +0.44(+1.48%)
Feb 05, 2024 30.84 31.19 29.50 29.66 408,884 -2.00(-6.32%)
Feb 02, 2024 32.30 33.23 31.60 31.66 227,215 -1.77(-5.29%)
Feb 01, 2024 32.77 33.79 30.69 33.43 303,753 +1.09(+3.37%)
Jan 31, 2024 33.07 35.55 32.30 32.34 319,228 -1.49(-4.40%)
Jan 30, 2024 34.41 34.97 33.79 33.83 209,839 -0.66(-1.91%)
Jan 29, 2024 33.98 35.13 33.23 34.49 227,615 +0.87(+2.59%)
Jan 26, 2024 33.69 34.89 33.39 33.62 237,756 +0.22(+0.66%)
Jan 25, 2024 34.11 35.07 33.10 33.40 311,438 +0.08(+0.24%)
Jan 24, 2024 31.90 33.64 31.28 33.32 470,693 +2.41(+7.80%)
Jan 23, 2024 32.03 32.03 30.25 30.91 360,050 +0.03(+0.10%)
Jan 22, 2024 28.31 30.98 28.28 30.88 288,745 +3.22(+11.64%)
Jan 19, 2024 26.29 27.86 25.39 27.66 269,721 +1.57(+6.02%)
Jan 18, 2024 26.48 26.71 25.23 26.09 318,959 +0.12(+0.46%)
Jan 17, 2024 27.13 28.11 24.55 25.97 598,195 -2.42(-8.52%)
Jan 16, 2024 27.63 28.44 27.03 28.39 511,473 -0.23(-0.80%)
Jan 12, 2024 29.44 29.44 28.18 28.62 330,325 -0.37(-1.28%)
Jan 11, 2024 32.10 32.93 28.88 28.99 637,662 -3.43(-10.58%)
Jan 10, 2024 33.65 34.37 32.19 32.42 287,638 -1.26(-3.74%)
Jan 09, 2024 34.55 35.97 33.60 33.68 581,435 -1.19(-3.41%)
Jan 08, 2024 30.00 35.06 29.88 34.87 906,839 +6.32(+22.14%)
Jan 05, 2024 28.80 30.27 28.52 28.55 238,067 -0.92(-3.12%)
Jan 04, 2024 28.53 30.56 28.35 29.47 264,255 +0.84(+2.93%)
Jan 03, 2024 28.20 28.98 27.56 28.63 310,777 -0.78(-2.65%)
Jan 02, 2024 29.31 30.85 28.99 29.41 353,122 -0.91(-3.00%)
Dec 29, 2023 31.20 31.54 30.09 30.32 379,821 -0.93(-2.96%)
Dec 28, 2023 31.35 31.86 31.03 31.25 131,893 -0.24(-0.78%)
Dec 27, 2023 31.74 31.94 30.86 31.49 174,258 +0.11(+0.35%)
Dec 26, 2023 31.07 31.98 30.77 31.38 171,173 +0.21(+0.67%)
Dec 22, 2023 31.05 31.42 29.86 31.17 410,309 +0.61(+2.00%)
Dec 21, 2023 29.84 31.14 29.45 30.56 338,461 +1.66(+5.74%)
Dec 20, 2023 30.79 31.97 28.81 28.90 516,696 -2.02(-6.53%)
Dec 19, 2023 30.50 31.90 29.73 30.92 527,052 +0.86(+2.86%)
Dec 18, 2023 29.66 30.72 28.91 30.06 463,725 +0.40(+1.35%)
Dec 15, 2023 29.00 30.41 28.13 29.66 639,434 +0.96(+3.34%)
Dec 14, 2023 27.38 29.86 27.38 28.70 830,105 +2.13(+8.02%)
Dec 13, 2023 23.31 26.82 23.05 26.57 509,926 +3.53(+15.32%)
Dec 12, 2023 23.10 23.67 22.25 23.04 241,228 -0.27(-1.16%)
Dec 11, 2023 23.67 23.82 22.75 23.31 362,698 -0.41(-1.73%)
Dec 08, 2023 22.61 24.24 21.96 23.72 461,217 +0.94(+4.13%)
Dec 07, 2023 20.92 23.28 20.57 22.78 469,282 +1.87(+8.94%)
Dec 06, 2023 19.96 22.21 19.95 20.91 285,452 +1.29(+6.57%)
Dec 05, 2023 19.80 20.06 19.15 19.62 211,197 -0.13(-0.66%)
Dec 04, 2023 19.81 20.01 19.24 19.75 276,485 -0.03(-0.15%)
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.