TREE - LendingTree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 04, 2019307.13310.16300.49304.47304.47154,000
Sep 03, 2019314.12314.29299.02302.76302.76215,100
Aug 30, 2019305.44317.75303.66310.09310.09209,800
Aug 29, 2019313.08314.69300.06302.91302.91200,800
Aug 28, 2019300.84311.90294.87308.51308.51166,400
Aug 27, 2019317.03317.43296.31303.06303.06279,600
Aug 26, 2019302.48315.53302.48315.45315.45201,300
Aug 23, 2019308.07309.00295.57298.66298.66147,800
Aug 22, 2019303.43311.86298.06309.63309.63166,400
Aug 21, 2019298.24306.86295.99301.86301.86153,300
Aug 20, 2019298.09299.89294.80295.21295.21121,800
Aug 19, 2019299.99301.00292.82298.14298.14136,600
Aug 16, 2019297.36300.50294.34295.79295.79164,300
Aug 15, 2019293.96298.92290.69294.22294.22239,200
Aug 14, 2019293.71296.05284.71292.40292.40200,000
Aug 13, 2019296.34302.25291.89299.99299.99214,100
Aug 12, 2019307.79314.05295.37296.07296.07279,300
Aug 09, 2019315.24321.46310.00310.36310.36148,900
Aug 08, 2019314.35318.92313.02315.88315.88180,700
Aug 07, 2019305.67313.42305.67311.84311.84172,200
Aug 06, 2019316.24319.49307.26311.07311.07153,100
Aug 05, 2019313.86315.11304.14313.56313.56237,000
Aug 02, 2019320.60330.12315.37320.48320.48159,700
Aug 01, 2019321.18329.90321.18323.97323.97247,000
Jul 31, 2019326.50331.46320.25322.54322.54194,900
Jul 30, 2019324.23330.41322.70326.87326.87167,600
Jul 29, 2019342.15346.04326.54328.61328.61304,600
Jul 26, 2019344.68351.97339.16348.80348.80365,900
Jul 25, 2019341.36366.99329.00346.70346.701,316,800
Jul 24, 2019420.95422.09407.60413.84413.84344,400
Jul 23, 2019417.62426.21414.64420.23420.23189,900
Jul 22, 2019410.91421.37410.91414.81414.81198,600
Jul 19, 2019409.11415.81408.82410.21410.21194,900
Jul 18, 2019412.00414.06399.15410.03410.03188,200
Jul 17, 2019418.00420.56410.63411.94411.9485,500
Jul 16, 2019429.78429.78417.91419.22419.2281,700
Jul 15, 2019434.36434.36425.75429.79429.7975,000
Jul 12, 2019433.35434.09423.04432.68432.68124,500
Jul 11, 2019419.43434.94416.01433.34433.34161,100
Jul 10, 2019419.77423.15413.10418.14418.14109,600
Jul 09, 2019415.20427.32410.49416.74416.74175,900
Jul 08, 2019412.57422.23412.57418.36418.3691,800
Jul 05, 2019413.51419.28405.53415.30415.30156,500
Jul 03, 2019407.33417.83406.94415.71415.71112,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...