TREE - LendingTree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2020306.80318.51306.64313.50313.5089,513
Jan 27, 2020309.32310.80302.05305.33305.33104,800
Jan 24, 2020311.13312.67307.33311.77311.7786,200
Jan 23, 2020308.57310.98302.57309.09309.09102,100
Jan 22, 2020312.27317.73307.68308.82308.8275,800
Jan 21, 2020309.45313.58309.06311.40311.4083,900
Jan 17, 2020311.10312.93309.67310.38310.3876,700
Jan 16, 2020316.47316.47309.31310.52310.5297,500
Jan 15, 2020313.14316.00309.42310.25310.2592,400
Jan 14, 2020314.02314.38307.41313.70313.7097,200
Jan 13, 2020307.47314.18306.55314.02314.0297,800
Jan 10, 2020308.28309.03304.80306.00306.0085,300
Jan 09, 2020306.79307.30301.00305.64305.64101,300
Jan 08, 2020301.81305.84298.07304.32304.32114,200
Jan 07, 2020300.30303.78295.55301.20301.2092,900
Jan 06, 2020302.59306.12298.26300.34300.34113,800
Jan 03, 2020304.06306.85301.58305.18305.18116,200
Jan 02, 2020305.09308.58300.37306.96306.96177,900
Dec 31, 2019302.20306.43301.33303.44303.44112,500
Dec 30, 2019301.13306.27298.33303.24303.24183,300
Dec 27, 2019295.13296.39292.98294.39294.3984,800
Dec 26, 2019293.65295.03292.50294.41294.4173,200
Dec 24, 2019291.58293.33289.94292.78292.7838,500
Dec 23, 2019295.29298.18287.32290.53290.53137,000
Dec 20, 2019284.00296.04282.29294.98294.98229,200
Dec 19, 2019285.69286.23281.01283.87283.87122,800
Dec 18, 2019286.60288.24281.15284.37284.37148,300
Dec 17, 2019292.45292.45283.71285.22285.22113,700
Dec 16, 2019289.15295.07286.30290.56290.56158,800
Dec 13, 2019291.68293.99284.33288.86288.86240,400
Dec 12, 2019306.01306.25288.37293.68293.68309,900
Dec 11, 2019300.00312.35297.13306.08306.08306,200
Dec 10, 2019335.44339.00321.08325.09325.09199,500
Dec 09, 2019349.71349.71337.02337.41337.41103,700
Dec 06, 2019355.99357.72350.54350.84350.8496,000
Dec 05, 2019356.79357.42350.47354.49354.4957,500
Dec 04, 2019354.38360.31354.00355.67355.6757,700
Dec 03, 2019355.37358.00350.78353.53353.5393,700
Dec 02, 2019363.71363.71356.02359.94359.94119,900
Nov 29, 2019364.32369.35360.40360.53360.5347,500
Nov 27, 2019372.06372.19364.67364.93364.9363,600
Nov 26, 2019367.47373.64367.32371.19371.1948,100
Nov 25, 2019370.89376.71367.19367.80367.8076,400
Nov 22, 2019368.74372.85366.00369.23369.2383,200
Nov 21, 2019371.31374.83365.24365.26365.2683,400
Nov 20, 2019366.23374.95366.23370.35370.35100,600
Nov 19, 2019368.65371.50366.80366.80366.8092,700
Nov 18, 2019368.90369.19364.56367.63367.6369,800
Nov 15, 2019371.57374.33368.62369.94369.9475,100
Nov 14, 2019373.27378.09369.76370.72370.7279,900
Nov 13, 2019370.07377.77369.39375.47375.4782,400
Nov 12, 2019365.98376.92365.98372.52372.52119,400
Nov 11, 2019360.26367.30359.95365.58365.5869,300
Nov 08, 2019360.19366.58359.27363.90363.9094,100
Nov 07, 2019365.15368.21362.03364.42364.4285,500
Nov 06, 2019367.99367.99355.08361.58361.58174,000
Nov 05, 2019383.34385.72368.05369.34369.34168,500
Nov 04, 2019377.85392.74376.13386.23386.23234,800
Nov 01, 2019362.00378.38360.37374.61374.61246,800
Oct 31, 2019334.34364.02320.00359.85359.85315,900
Oct 30, 2019312.25321.89312.25315.62315.62135,100
Oct 29, 2019328.05329.94323.04323.76323.7692,300
Oct 28, 2019326.22333.56324.25328.77328.77114,700
Oct 25, 2019313.98325.54311.63323.63323.6360,800
Oct 24, 2019318.84320.10311.33313.98313.9886,200
Oct 23, 2019312.96319.25312.96317.02317.0251,400
Oct 22, 2019318.47320.99313.05313.57313.5766,200
Oct 21, 2019317.00319.27311.15317.86317.8685,500
Oct 18, 2019319.28319.43313.24314.25314.2568,000
Oct 17, 2019312.26320.25308.55319.89319.89111,800
Oct 16, 2019316.56316.56306.27308.98308.9891,000
Oct 15, 2019315.64321.00312.15317.38317.38152,600
Oct 14, 2019311.72315.38307.84313.56313.5658,300
Oct 11, 2019312.90317.42311.28312.02312.0279,200
Oct 10, 2019303.72309.75303.72308.54308.5452,300
Oct 09, 2019310.07310.07303.03303.30303.3081,800
Oct 08, 2019310.34313.65307.12307.41307.41152,100
Oct 07, 2019314.23320.06311.36313.50313.5087,900
Oct 04, 2019303.48314.50303.35314.10314.1091,000
Oct 03, 2019304.03304.03295.64301.34301.34185,800
Oct 02, 2019301.43305.22295.03303.71303.7178,500
Oct 01, 2019310.43314.87304.12304.58304.5868,300
Sep 30, 2019307.51312.76304.13310.43310.43111,200
Sep 27, 2019312.27312.27303.00306.72306.7295,800
Sep 26, 2019316.70316.70307.16310.38310.3871,400
Sep 25, 2019312.33318.62308.55316.80316.80123,000
Sep 24, 2019324.47324.61311.51313.38313.38113,000
Sep 23, 2019324.02325.76319.00322.80322.8073,500
Sep 20, 2019326.16327.00321.21324.99324.99133,200
Sep 19, 2019323.38328.89319.82325.46325.46104,200
Sep 18, 2019329.16329.16316.33323.04323.04104,000
Sep 17, 2019326.28329.98322.12329.15329.15156,000
Sep 16, 2019325.64329.77321.28325.73325.7381,800
Sep 13, 2019322.12324.11317.52323.52323.52131,200
Sep 12, 2019317.05324.66313.75322.26322.26126,800
Sep 11, 2019314.29319.04309.87316.22316.22126,800
Sep 10, 2019303.03313.00299.13312.52312.52189,100
Sep 09, 2019310.79310.79299.68303.23303.23136,600
Sep 06, 2019306.99314.87301.77309.02309.02182,600
Sep 05, 2019310.53312.82300.75305.49305.49193,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...