Historical Data for LendingTree Inc. (TREE)

$ 252.26   -5.02 (-1.95%) Volume: 105.23k 4:00 PM EDT 22-May-2020
After Hours:  $ 252.26 0.00 (0.00%) Volume: 102 7:27 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 257.14 260.41 250.33 252.26 105.23k -5.02 -1.95% 252.26 26.8m 4,314
05/21/20 257.29 265.00 257.28 257.28 113.65k 0.20 0.08% 257.28 29.58m 3,022
05/20/20 257.86 262.5547 255.505 257.08 93.89k 2.88 1.13% 257.08 24.21m 2,690
05/19/20 249.51 260.35 246.23 254.20 149.75k 3.85 1.54% 254.20 38.43m 3,388
05/18/20 247.20 254.80 245.60 250.35 175.48k 11.20 4.68% 250.35 44.14m 4,704
05/15/20 238.55 244.00 236.98 239.15 118.84k -2.01 -0.83% 239.15 28.47m 4,422
05/14/20 230.61 243.805 225.18 241.16 167.53k 8.06 3.46% 241.16 39.52m 4,083
05/13/20 240.52 242.476 225.1106 233.10 199.4k -9.45 -3.90% 233.10 46.09m 5,405
05/12/20 246.86 252.365 242.53 242.55 155.07k -2.05 -0.84% 242.55 38.37m 5,127
05/11/20 242.65 248.00 237.35 244.60 142.28k 0.22 0.09% 244.60 34.62m 4,388
05/08/20 238.59 248.77 237.55 244.38 174.26k 10.78 4.61% 244.38 42.6m 5,190
05/07/20 232.39 238.71 230.50 233.60 290.94k 3.45 1.50% 233.60 68.41m 6,232
05/06/20 231.44 235.72 222.983 230.15 286.89k -4.05 -1.73% 230.15 65.48m 5,903
05/05/20 230.00 250.88 227.27 234.20 385.75k -11.19 -4.56% 234.20 92m 9,116
05/04/20 237.76 245.39 230.68 245.39 156.19k 4.26 1.77% 245.39 37.64m 4,730
05/01/20 244.05 244.05 235.21 241.13 368.09k -8.24 -3.30% 241.13 88.23m 7,199
04/30/20 250.59 255.41 242.63 249.37 354.06k -0.22 -0.09% 249.37 88.37m 7,999
04/29/20 227.62 254.35 227.62 249.59 241.36k 26.16 11.71% 249.59 59.32m 5,715
04/28/20 227.26 237.26 217.1871 223.43 300.59k 0.13 0.06% 223.43 68.41m 7,780
04/27/20 217.31 228.29 217.31 223.30 167.95k 7.66 3.55% 223.30 37.51m 4,853
04/24/20 212.50 219.0348 209.60 215.64 172.21k 4.39 2.08% 215.64 36.88m 5,323