Stock Quote

Lendingtree Inc (NQ: TREE )

46.05 +2.82 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 43.23 46.30 42.78 46.05 347,246 +2.82(+6.52%)
Feb 06, 2023 43.53 44.14 42.82 43.23 218,297 -0.73(-1.66%)
Feb 03, 2023 42.86 45.69 42.37 43.96 304,237 -0.94(-2.09%)
Feb 02, 2023 43.98 46.98 43.71 44.90 465,325 +2.87(+6.83%)
Feb 01, 2023 39.55 42.22 38.12 42.03 543,430 +2.37(+5.98%)
Jan 31, 2023 39.04 40.63 38.81 39.66 284,366 +1.06(+2.75%)
Jan 30, 2023 37.60 39.52 37.54 38.60 348,525 +0.28(+0.73%)
Jan 27, 2023 35.82 38.51 35.57 38.32 338,206 +2.16(+5.97%)
Jan 26, 2023 34.65 36.30 33.99 36.16 454,694 +4.06(+12.65%)
Jan 25, 2023 30.61 32.17 29.95 32.10 123,839 +0.85(+2.72%)
Jan 24, 2023 31.74 32.36 31.16 31.25 112,902 -0.99(-3.07%)
Jan 23, 2023 30.95 32.71 30.49 32.24 316,704 +1.50(+4.88%)
Jan 20, 2023 29.15 31.03 28.52 30.74 299,872 +1.93(+6.70%)
Jan 19, 2023 29.46 29.67 28.51 28.81 195,828 -1.16(-3.87%)
Jan 18, 2023 31.73 32.12 29.82 29.97 241,371 -1.04(-3.35%)
Jan 17, 2023 29.75 31.01 29.45 31.01 211,805 +1.26(+4.24%)
Jan 13, 2023 28.13 30.23 28.07 29.75 230,067 +0.88(+3.05%)
Jan 12, 2023 29.22 29.34 27.77 28.87 316,684 +0.00(+0.00%)
Jan 11, 2023 27.31 29.02 26.82 28.87 405,640 +1.68(+6.18%)
Jan 10, 2023 24.74 27.35 24.71 27.19 500,541 +2.64(+10.75%)
Jan 09, 2023 22.50 25.33 22.29 24.55 484,900 +2.37(+10.69%)
Jan 06, 2023 21.88 22.30 21.05 22.18 259,724 +0.64(+2.97%)
Jan 05, 2023 22.33 22.33 21.42 21.54 219,189 -1.19(-5.24%)
Jan 04, 2023 22.05 23.00 21.82 22.73 206,335 +1.13(+5.23%)
Jan 03, 2023 21.84 22.59 21.18 21.60 259,354 +0.27(+1.27%)
Dec 30, 2022 20.16 21.48 19.86 21.33 316,435 +0.74(+3.59%)
Dec 29, 2022 19.12 20.61 19.03 20.59 319,501 +1.80(+9.58%)
Dec 28, 2022 17.97 18.88 17.90 18.79 265,483 +0.88(+4.91%)
Dec 27, 2022 18.78 18.78 17.59 17.91 227,410 -1.03(-5.44%)
Dec 23, 2022 19.55 19.66 18.86 18.94 121,989 -0.44(-2.27%)
Dec 22, 2022 19.35 19.43 18.51 19.38 248,403 +0.10(+0.52%)
Dec 21, 2022 19.60 19.89 19.16 19.28 193,810 -0.12(-0.62%)
Dec 20, 2022 19.34 20.16 19.34 19.40 225,798 -0.06(-0.31%)
Dec 19, 2022 20.07 20.08 19.20 19.46 274,067 -0.60(-2.99%)
Dec 16, 2022 20.59 20.80 19.55 20.06 547,989 -0.84(-4.02%)
Dec 15, 2022 21.99 22.00 20.66 20.90 280,748 -1.35(-6.07%)
Dec 14, 2022 21.87 22.75 21.27 22.25 291,781 +0.38(+1.74%)
Dec 13, 2022 22.75 24.44 21.53 21.87 399,317 +0.08(+0.37%)
Dec 12, 2022 21.06 21.81 20.64 21.79 231,502 +0.77(+3.66%)
Dec 09, 2022 21.12 21.94 20.88 21.02 259,303 -0.77(-3.53%)
Dec 08, 2022 21.93 22.16 21.06 21.79 222,305 +0.18(+0.83%)
Dec 07, 2022 22.50 22.59 21.28 21.61 307,243 -0.99(-4.38%)
Dec 06, 2022 23.93 23.93 22.55 22.60 262,718 -1.38(-5.75%)
Dec 05, 2022 24.70 25.37 23.90 23.98 199,994 -1.00(-4.00%)
Dec 02, 2022 24.25 25.11 23.63 24.98 204,147 -0.14(-0.56%)
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.