Historical Data for LendingTree Inc. (TREE)

$ 324.99   -0.47 (-0.14%) Volume: 135.77k 4:00 PM EDT Sep 20, 2019
After Hours:  $ 324.99 0.00 (0.00%) Volume: 28.68k 4:58 PM EDT Sep 20, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 326.16 327.00 321.215 324.99 135.77k -0.47 -0.14% 324.99 44.12m 2,872
09/19/19 323.38 328.885 319.82 325.46 106.86k 2.42 0.75% 325.46 34.76m 3,360
09/18/19 329.16 329.16 316.331 323.04 104.35k -6.11 -1.86% 323.04 33.61m 3,601
09/17/19 326.28 329.98 322.12 329.15 156.35k 3.42 1.05% 329.15 51.1m 4,756
09/16/19 325.64 329.77 321.28 325.73 81.83k 2.21 0.68% 325.73 26.62m 3,188
09/13/19 322.12 324.11 317.515 323.52 131.18k 1.26 0.39% 323.52 42.29m 4,305
09/12/19 317.05 324.66 313.745 322.26 126.81k 6.04 1.91% 322.26 40.75m 3,603
09/11/19 314.29 319.04 309.865 316.22 126.79k 3.70 1.18% 316.22 40.08m 3,748
09/10/19 303.03 313.00 299.13 312.52 189.14k 9.29 3.06% 312.52 58.12m 5,363
09/09/19 310.79 310.79 299.68 303.23 136.63k -5.79 -1.87% 303.23 41.32m 3,428
09/06/19 306.99 314.87 301.775 309.02 182.63k 3.53 1.16% 309.02 56.57m 3,326
09/05/19 310.53 312.82 300.75 305.49 193.41k 1.02 0.34% 305.49 59.03m 5,136
09/04/19 307.13 310.16 300.485 304.47 153.99k 1.71 0.56% 304.47 46.79m 4,538
09/03/19 314.12 314.285 299.02 302.76 215.31k -7.33 -2.36% 302.76 65.57m 4,877
08/30/19 305.44 317.75 303.6569 310.09 209.82k 7.18 2.37% 310.09 65.28m 5,581
08/29/19 313.08 314.69 300.06 302.91 200.81k -5.60 -1.82% 302.91 61.25m 5,292
08/28/19 300.84 311.905 294.8739 308.51 166.44k 5.45 1.80% 308.51 51.36m 4,048
08/27/19 317.03 317.43 296.31 303.06 279.58k -12.39 -3.93% 303.06 84.75m 6,400
08/26/19 302.48 315.53 302.48 315.45 201.3k 16.79 5.62% 315.45 62.71m 4,754
08/23/19 308.07 309.00 295.57 298.66 147.83k -10.44 -3.38% 298.66 44.39m 4,377
08/22/19 303.43 311.8647 298.06 309.10 166.45k 7.24 2.40% 309.10 51.06m 4,840
08/21/19 298.24 306.855 295.99 301.86 153.29k 6.65 2.25% 301.86 46.49m 3,555