TREE - LendingTree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 02, 2019409.16410.07393.23405.34405.34259,000
Jul 01, 2019429.46429.46412.97415.69415.69264,200
Jun 28, 2019424.00426.73419.65420.03420.031,002,200
Jun 27, 2019405.72420.89405.72420.57420.57220,900
Jun 26, 2019407.39413.02401.25403.53403.53118,500
Jun 25, 2019409.92415.76402.11405.57405.57111,200
Jun 24, 2019417.93421.93407.68410.11410.11220,600
Jun 21, 2019413.61424.84413.61417.70417.70163,900
Jun 20, 2019418.37424.36413.99415.48415.48156,300
Jun 19, 2019415.60418.35411.61413.99413.99144,800
Jun 18, 2019399.17418.15399.17413.18413.18250,200
Jun 17, 2019384.59395.46383.30394.47394.47116,400
Jun 14, 2019386.19389.80375.92385.77385.77148,800
Jun 13, 2019389.87392.50386.17388.47388.47137,800
Jun 12, 2019387.84388.85381.81387.12387.12129,400
Jun 11, 2019400.22400.22381.59388.30388.30175,000
Jun 10, 2019402.37411.31395.72396.44396.44174,200
Jun 07, 2019398.98403.03395.76399.11399.11147,300
Jun 06, 2019389.96401.76385.24397.00397.00209,000
Jun 05, 2019381.42388.90380.55388.32388.32127,200
Jun 04, 2019372.18381.37371.29380.70380.70147,500
Jun 03, 2019376.79376.79359.24367.24367.24185,300
May 31, 2019369.95383.35369.19375.74375.74108,200
May 30, 2019372.14376.49368.31376.10376.10176,700
May 29, 2019375.37377.73368.50370.42370.42112,500
May 28, 2019375.82380.49374.05377.28377.28130,600
May 24, 2019376.98379.12373.81375.47375.4776,900
May 23, 2019372.76381.64370.87373.45373.45124,100
May 22, 2019376.82379.89374.00379.01379.01129,500
May 21, 2019389.45393.50375.10378.16378.16157,900
May 20, 2019380.10391.80380.10386.68386.68216,400
May 17, 2019384.48392.83381.51383.76383.76127,800
May 16, 2019382.08393.00382.08386.44386.44188,000
May 15, 2019365.17381.55365.17379.55379.55132,000
May 14, 2019370.74375.21366.00369.47369.47220,400
May 13, 2019378.43382.72363.18365.58365.58299,100
May 10, 2019389.26394.46381.55389.62389.62122,400
May 09, 2019378.38393.81376.17392.59392.59193,500
May 08, 2019387.79393.99386.75387.03387.03260,300
May 07, 2019394.12396.62384.18389.86389.86192,800
May 06, 2019380.24400.95380.24398.72398.72217,300
May 03, 2019380.40391.21379.30391.03391.03171,000
May 02, 2019382.99390.19371.89382.02382.02230,800
May 01, 2019386.08389.49384.19384.94384.94124,500
Apr 30, 2019376.80385.99375.55384.82384.82227,800
Apr 29, 2019387.02388.91366.90376.35376.35366,200
Apr 26, 2019389.00398.11371.22390.97390.97353,800
Apr 25, 2019368.15371.11359.15369.59369.59150,300
Apr 24, 2019371.92376.79360.42370.37370.3799,000
Apr 23, 2019371.39384.97370.47371.03371.03198,600
Apr 22, 2019366.28372.60364.70372.56372.5672,900
Apr 18, 2019367.25369.52360.19367.13367.13104,700
Apr 17, 2019371.38371.38362.62367.71367.7173,800
Apr 16, 2019366.22372.91363.12369.73369.73143,000
Apr 15, 2019364.75369.35358.10364.31364.3190,600
Apr 12, 2019367.08370.45360.15366.41366.41223,900
Apr 11, 2019364.29367.64362.18363.11363.11103,800
Apr 10, 2019351.12364.80349.16363.60363.60173,900
Apr 09, 2019363.28364.63349.47349.85349.85227,200
Apr 08, 2019366.13367.91362.03365.78365.7891,500
Apr 05, 2019362.46367.56361.27366.90366.90144,600
Apr 04, 2019359.98367.52358.22360.48360.48108,700
Apr 03, 2019356.75363.96355.26359.99359.99154,600
Apr 02, 2019360.91362.31350.00352.36352.36242,800
Apr 01, 2019355.29365.13354.29362.01362.01265,000
Mar 29, 2019350.00353.79347.22351.56351.56165,000
Mar 28, 2019344.94349.21339.44347.78347.78116,200
Mar 27, 2019341.97345.27331.96342.77342.77119,700
Mar 26, 2019338.36346.37332.01341.76341.76122,500
Mar 25, 2019330.00338.13328.60335.15335.15164,400
Mar 22, 2019338.80340.99329.70330.64330.64138,700
Mar 21, 2019333.29346.35333.29341.44341.44160,800
Mar 20, 2019336.46340.47327.99335.37335.37168,400
Mar 19, 2019342.21342.21334.97336.51336.5195,800
Mar 18, 2019348.66350.00339.15339.83339.83176,200
Mar 15, 2019335.71341.40334.65340.68340.68279,600
Mar 14, 2019330.85338.07329.65335.14335.14133,700
Mar 13, 2019324.44335.39319.84330.85330.85160,800
Mar 12, 2019319.16323.07314.18322.31322.31186,000
Mar 11, 2019313.20321.81310.75319.84319.84108,900
Mar 08, 2019302.46311.25300.24310.87310.8780,300
Mar 07, 2019314.36316.28303.92305.46305.46135,200
Mar 06, 2019316.46318.06313.80314.59314.59108,900
Mar 05, 2019313.17318.68308.45316.61316.61111,900
Mar 04, 2019323.61323.77308.04312.44312.44145,000
Mar 01, 2019319.82327.08315.32322.60322.60134,800
Feb 28, 2019316.11320.78311.93318.95318.95137,900
Feb 27, 2019303.49323.11303.49321.00321.00311,200
Feb 26, 2019300.22326.03300.02309.75309.75606,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...