Historical Data for LendingTree Inc. (TREE)

$ 413.1379   3.1079 (+0.76%) Volume: 69.32k 12:43 PM EDT Jul 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 409.11 415.81 409.11 413.1379 69.32k 3.1079 0.76% 413.1379 28.6m 1,571
07/18/19 412.00 414.06 399.145 410.03 188.23k -1.91 -0.46% 410.03 76.52m 4,169
07/17/19 418.00 420.56 410.63 411.94 85.56k -7.28 -1.74% 411.94 35.54m 2,753
07/16/19 429.78 429.78 417.9125 419.22 81.7k -10.57 -2.46% 419.22 34.44m 2,815
07/15/19 434.36 434.36 425.7505 429.79 74.96k -2.89 -0.67% 429.79 32.17m 2,590
07/12/19 433.35 434.0875 423.035 432.68 124.53k -0.66 -0.15% 432.68 53.38m 4,425
07/11/19 419.43 434.94 416.0122 433.34 161.05k 15.20 3.64% 433.34 69.18m 4,324
07/10/19 419.77 423.15 413.10 418.14 109.59k 1.40 0.34% 418.14 45.88m 3,378
07/09/19 415.20 427.32 410.49 416.74 175.91k -1.62 -0.39% 416.74 73.95m 5,104
07/08/19 412.57 422.23 412.57 418.36 91.75k 3.06 0.74% 418.36 38.4m 3,101
07/05/19 413.51 419.28 405.5275 415.30 156.46k -0.41 -0.10% 415.30 64.45m 3,676
07/03/19 407.33 417.83 406.9408 415.71 112.94k 10.37 2.56% 415.71 46.85m 2,295
07/02/19 409.16 410.065 393.23 405.34 259.03k -10.35 -2.49% 405.34 103.22m 7,414
07/01/19 429.46 429.46 412.965 415.69 265.37k -4.34 -1.03% 415.69 110.89m 6,916
06/28/19 424.00 426.73 419.65 420.03 1m -0.54 -0.13% 420.03 421.56m 5,340
06/27/19 405.72 420.8891 405.72 420.57 220.86k 17.04 4.22% 420.57 91.66m 5,090
06/26/19 407.39 413.02 401.245 403.53 118.91k -2.04 -0.50% 403.53 48.29m 3,300
06/25/19 409.92 415.76 402.11 405.57 111.21k -4.54 -1.11% 405.57 45.42m 3,471
06/24/19 417.93 421.93 407.68 410.11 220.62k -7.59 -1.82% 410.11 90.83m 4,019
06/21/19 413.61 424.84 413.61 417.70 163.9k 2.22 0.53% 417.70 68.73m 3,099
06/20/19 418.37 424.36 413.99 415.48 156.27k 1.49 0.36% 415.48 65.2m 4,710
06/19/19 415.60 418.35 411.61 413.99 144.83k 0.81 0.20% 413.99 60.11m 3,600