Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lendingtree Inc
(NQ:
TREE
)
42.79
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
43.00
49.63
41.69
48.27
1,460,869
+10.92(+29.24%)
Apr 29, 2024
38.22
38.52
36.29
37.35
213,970
-0.55(-1.45%)
Apr 26, 2024
36.69
38.00
36.05
37.90
113,252
+1.47(+4.04%)
Apr 25, 2024
36.37
36.59
35.11
36.43
131,892
-1.06(-2.83%)
Apr 24, 2024
36.74
37.71
36.59
37.49
187,853
+0.10(+0.27%)
Apr 23, 2024
35.47
37.95
35.00
37.39
151,693
+1.86(+5.24%)
Apr 22, 2024
34.56
35.66
34.08
35.53
176,438
+1.40(+4.10%)
Apr 19, 2024
34.05
35.29
33.58
34.13
174,928
-0.15(-0.44%)
Apr 18, 2024
34.66
35.31
34.01
34.28
131,657
-0.19(-0.55%)
Apr 17, 2024
35.41
35.56
34.05
34.47
174,947
-0.38(-1.09%)
Apr 16, 2024
34.66
35.20
34.02
34.85
160,057
-0.45(-1.27%)
Apr 15, 2024
37.71
38.00
34.82
35.30
264,447
-2.33(-6.19%)
Apr 12, 2024
38.81
39.15
37.06
37.63
113,050
-1.62(-4.13%)
Apr 11, 2024
39.38
39.52
37.86
39.25
140,941
+0.51(+1.32%)
Apr 10, 2024
38.27
40.72
38.07
38.74
269,084
-2.34(-5.70%)
Apr 09, 2024
41.38
41.95
40.33
41.08
156,310
+0.02(+0.05%)
Apr 08, 2024
39.96
41.46
39.26
41.06
131,430
+1.62(+4.11%)
Apr 05, 2024
38.13
39.65
38.13
39.44
135,028
+0.50(+1.28%)
Apr 04, 2024
41.61
41.91
38.82
38.94
134,693
-1.58(-3.90%)
Apr 03, 2024
39.20
40.79
38.67
40.52
214,188
+0.85(+2.14%)
Apr 02, 2024
38.58
40.00
37.28
39.67
386,567
-2.02(-4.85%)
Apr 01, 2024
42.16
42.55
41.30
41.69
173,640
-0.65(-1.54%)
Mar 28, 2024
42.09
43.47
41.84
42.34
272,648
+1.36(+3.32%)
Mar 27, 2024
40.73
41.78
40.38
40.98
103,554
+0.99(+2.48%)
Mar 26, 2024
40.87
41.21
39.80
39.99
107,708
-0.83(-2.03%)
Mar 25, 2024
41.69
42.66
40.46
40.82
123,672
-0.50(-1.21%)
Mar 22, 2024
43.15
43.35
41.30
41.32
137,598
-2.02(-4.66%)
Mar 21, 2024
41.76
44.30
41.47
43.34
344,354
+2.48(+6.07%)
Mar 20, 2024
37.00
41.11
37.00
40.86
210,150
+3.47(+9.28%)
Mar 19, 2024
36.04
37.97
35.72
37.39
160,569
+0.93(+2.55%)
Mar 18, 2024
37.88
38.02
36.24
36.46
262,541
-1.47(-3.88%)
Mar 15, 2024
38.20
39.53
37.55
37.93
506,788
-0.56(-1.45%)
Mar 14, 2024
40.92
41.14
37.74
38.49
345,582
-2.83(-6.85%)
Mar 13, 2024
42.12
44.51
40.95
41.32
249,886
+0.06(+0.15%)
Mar 12, 2024
40.61
41.39
39.35
41.26
251,403
+0.85(+2.10%)
Mar 11, 2024
41.19
41.79
39.19
40.41
321,297
-1.22(-2.92%)
Mar 08, 2024
40.25
42.51
40.25
41.62
294,771
+1.41(+3.49%)
Mar 07, 2024
39.84
40.65
38.75
40.22
190,702
+1.12(+2.86%)
Mar 06, 2024
41.00
41.00
38.89
39.10
258,836
-1.16(-2.88%)
Mar 05, 2024
38.79
40.46
38.59
40.26
351,846
+0.41(+1.03%)
Mar 04, 2024
40.90
41.35
39.39
39.85
308,362
-0.13(-0.33%)
Mar 01, 2024
40.02
40.59
37.60
39.98
371,322
+0.41(+1.04%)
Feb 29, 2024
35.59
39.97
35.59
39.57
802,745
+4.20(+11.87%)
Feb 28, 2024
33.50
37.24
33.00
35.37
669,263
+2.75(+8.43%)
Feb 27, 2024
34.56
34.74
28.50
32.62
676,468
-1.66(-4.84%)
Feb 26, 2024
33.91
34.92
33.54
34.28
327,672
+0.19(+0.56%)
Feb 23, 2024
34.61
34.74
33.77
34.09
160,508
-0.44(-1.27%)
Feb 22, 2024
35.20
36.76
33.88
34.53
278,333
-0.49(-1.40%)
Feb 21, 2024
34.26
35.05
33.43
35.02
350,556
+0.76(+2.22%)
Feb 20, 2024
35.25
35.26
34.02
34.26
188,370
-1.85(-5.12%)
Feb 16, 2024
36.00
36.70
35.51
36.11
228,863
-0.45(-1.23%)
Feb 15, 2024
36.01
36.99
35.47
36.56
229,638
+0.96(+2.70%)
Feb 14, 2024
35.81
36.35
35.36
35.60
194,796
+1.05(+3.04%)
Feb 13, 2024
34.50
35.09
32.64
34.55
334,239
-2.14(-5.83%)
Feb 12, 2024
36.08
38.00
36.08
36.69
203,986
+0.73(+2.03%)
Feb 09, 2024
34.45
36.68
34.05
35.96
295,815
+1.84(+5.39%)
Feb 08, 2024
31.22
34.17
30.93
34.12
300,150
+3.21(+10.38%)
Feb 07, 2024
30.49
31.60
28.88
30.91
266,506
+0.81(+2.69%)
Feb 06, 2024
29.30
30.64
29.30
30.10
262,358
+0.44(+1.48%)
Feb 05, 2024
30.84
31.19
29.50
29.66
408,884
-2.00(-6.32%)
Feb 02, 2024
32.30
33.23
31.60
31.66
227,215
-1.77(-5.29%)
Feb 01, 2024
32.77
33.79
30.69
33.43
303,753
+1.09(+3.37%)
Jan 31, 2024
33.07
35.55
32.30
32.34
319,228
-1.49(-4.40%)
Jan 30, 2024
34.41
34.97
33.79
33.83
209,839
-0.66(-1.91%)
Jan 29, 2024
33.98
35.13
33.23
34.49
227,615
+0.87(+2.59%)
Jan 26, 2024
33.69
34.89
33.39
33.62
237,756
+0.22(+0.66%)
Jan 25, 2024
34.11
35.07
33.10
33.40
311,438
+0.08(+0.24%)
Jan 24, 2024
31.90
33.64
31.28
33.32
470,693
+2.41(+7.80%)
Jan 23, 2024
32.03
32.03
30.25
30.91
360,050
+0.03(+0.10%)
Jan 22, 2024
28.31
30.98
28.28
30.88
288,745
+3.22(+11.64%)
Jan 19, 2024
26.29
27.86
25.39
27.66
269,721
+1.57(+6.02%)
Jan 18, 2024
26.48
26.71
25.23
26.09
318,959
+0.12(+0.46%)
Jan 17, 2024
27.13
28.11
24.55
25.97
598,195
-2.42(-8.52%)
Jan 16, 2024
27.63
28.44
27.03
28.39
511,473
-0.23(-0.80%)
Jan 12, 2024
29.44
29.44
28.18
28.62
330,325
-0.37(-1.28%)
Jan 11, 2024
32.10
32.93
28.88
28.99
637,662
-3.43(-10.58%)
Jan 10, 2024
33.65
34.37
32.19
32.42
287,638
-1.26(-3.74%)
Jan 09, 2024
34.55
35.97
33.60
33.68
581,435
-1.19(-3.41%)
Jan 08, 2024
30.00
35.06
29.88
34.87
906,839
+6.32(+22.14%)
Jan 05, 2024
28.80
30.27
28.52
28.55
238,067
-0.92(-3.12%)
Jan 04, 2024
28.53
30.56
28.35
29.47
264,255
+0.84(+2.93%)
Jan 03, 2024
28.20
28.98
27.56
28.63
310,777
-0.78(-2.65%)
Jan 02, 2024
29.31
30.85
28.99
29.41
353,122
-0.91(-3.00%)
Dec 29, 2023
31.20
31.54
30.09
30.32
379,821
-0.93(-2.96%)
Dec 28, 2023
31.35
31.86
31.03
31.25
131,893
-0.24(-0.78%)
Dec 27, 2023
31.74
31.94
30.86
31.49
174,258
+0.11(+0.35%)
Dec 26, 2023
31.07
31.98
30.77
31.38
171,173
+0.21(+0.67%)
Dec 22, 2023
31.05
31.42
29.86
31.17
410,309
+0.61(+2.00%)
Dec 21, 2023
29.84
31.14
29.45
30.56
338,461
+1.66(+5.74%)
Dec 20, 2023
30.79
31.97
28.81
28.90
516,696
-2.02(-6.53%)
Dec 19, 2023
30.50
31.90
29.73
30.92
527,052
+0.86(+2.86%)
Dec 18, 2023
29.66
30.72
28.91
30.06
463,725
+0.40(+1.35%)
Dec 15, 2023
29.00
30.41
28.13
29.66
639,434
+0.96(+3.34%)
Dec 14, 2023
27.38
29.86
27.38
28.70
830,105
+2.13(+8.02%)
Dec 13, 2023
23.31
26.82
23.05
26.57
509,926
+3.53(+15.32%)
Dec 12, 2023
23.10
23.67
22.25
23.04
241,228
-0.27(-1.16%)
Dec 11, 2023
23.67
23.82
22.75
23.31
362,698
-0.41(-1.73%)
Dec 08, 2023
22.61
24.24
21.96
23.72
461,217
+0.94(+4.13%)
Dec 07, 2023
20.92
23.28
20.57
22.78
469,282
+1.87(+8.94%)
Dec 06, 2023
19.96
22.21
19.95
20.91
285,452
+1.29(+6.57%)
Dec 05, 2023
19.80
20.06
19.15
19.62
211,197
-0.13(-0.66%)
Dec 04, 2023
19.81
20.01
19.24
19.75
276,485
-0.03(-0.15%)
Dec 01, 2023
17.76
19.81
17.21
19.78
314,530
+2.08(+11.75%)
Nov 30, 2023
17.59
18.73
17.50
17.70
260,983
+0.11(+0.63%)
Nov 29, 2023
17.49
18.56
17.35
17.59
309,711
+0.51(+2.99%)
Nov 28, 2023
16.44
17.26
15.95
17.08
174,965
+0.72(+4.40%)
Nov 27, 2023
16.02
16.47
15.78
16.36
117,623
+0.13(+0.80%)
Nov 24, 2023
15.90
16.51
15.79
16.23
34,517
+0.27(+1.69%)
Nov 22, 2023
16.24
16.39
15.75
15.96
103,875
+0.00(+0.00%)
Nov 21, 2023
16.29
16.45
15.87
15.96
158,439
-0.64(-3.86%)
Nov 20, 2023
16.36
16.91
16.20
16.60
146,544
+0.42(+2.60%)
Nov 17, 2023
16.09
16.32
15.69
16.18
157,551
+0.65(+4.19%)
Nov 16, 2023
16.26
16.26
15.10
15.53
178,587
-0.96(-5.82%)
Nov 15, 2023
16.21
17.25
16.21
16.49
282,427
+0.41(+2.55%)
Nov 14, 2023
14.95
16.54
14.95
16.08
328,488
+1.48(+10.14%)
Nov 13, 2023
14.20
14.91
13.87
14.60
183,159
+0.15(+1.04%)
Nov 10, 2023
15.37
15.37
14.25
14.45
192,809
-0.53(-3.54%)
Nov 09, 2023
15.57
15.60
14.66
14.98
202,948
-0.48(-3.10%)
Nov 08, 2023
15.19
15.47
14.85
15.46
179,822
+0.11(+0.72%)
Nov 07, 2023
15.60
15.71
15.11
15.35
211,045
-0.33(-2.10%)
Nov 06, 2023
16.01
16.20
15.47
15.68
264,260
-0.40(-2.49%)
Nov 03, 2023
15.96
17.26
15.94
16.08
474,427
+0.31(+1.97%)
Nov 02, 2023
15.54
15.93
14.71
15.77
530,161
+0.77(+5.13%)
Nov 01, 2023
13.08
15.30
12.97
15.00
718,427
+1.77(+13.38%)
Oct 31, 2023
11.15
13.68
10.50
13.23
862,393
+2.16(+19.51%)
Oct 30, 2023
10.76
11.13
10.70
11.07
323,912
+0.51(+4.83%)
Oct 27, 2023
10.60
10.94
10.41
10.56
300,955
+0.05(+0.48%)
Oct 26, 2023
10.55
10.64
10.12
10.51
294,362
+0.06(+0.57%)
Oct 25, 2023
10.95
11.04
10.37
10.45
357,530
-0.60(-5.39%)
Oct 24, 2023
11.74
11.97
10.89
11.04
320,535
-0.51(-4.37%)
Oct 23, 2023
11.54
11.84
11.26
11.55
176,218
-0.08(-0.73%)
Oct 20, 2023
12.02
12.08
11.63
11.63
255,028
-0.39(-3.28%)
Oct 19, 2023
11.95
12.30
11.87
12.03
183,191
+0.00(+0.00%)
Oct 18, 2023
12.56
12.72
11.89
12.03
319,099
-0.78(-6.09%)
Oct 17, 2023
12.03
12.88
12.03
12.81
374,456
+0.64(+5.26%)
Oct 16, 2023
12.15
12.52
11.80
12.17
436,153
+0.29(+2.44%)
Oct 13, 2023
12.59
12.68
11.74
11.88
332,128
-0.63(-5.04%)
Oct 12, 2023
13.01
13.01
12.40
12.51
328,399
-0.48(-3.70%)
Oct 11, 2023
13.32
13.63
12.90
12.99
201,973
-0.32(-2.40%)
Oct 10, 2023
13.32
13.93
13.28
13.31
170,565
-0.09(-0.67%)
Oct 09, 2023
13.38
13.58
13.04
13.40
126,492
-0.23(-1.69%)
Oct 06, 2023
12.84
13.87
12.64
13.63
222,956
+0.62(+4.77%)
Oct 05, 2023
13.52
13.59
12.60
13.01
429,053
-0.60(-4.41%)
Oct 04, 2023
14.29
14.37
13.51
13.61
179,498
-0.68(-4.76%)
Oct 03, 2023
15.00
15.00
14.11
14.29
216,372
-0.85(-5.61%)
Oct 02, 2023
15.47
15.67
15.01
15.14
141,871
-0.36(-2.32%)
Sep 29, 2023
15.53
15.98
15.43
15.50
172,312
+0.22(+1.44%)
Sep 28, 2023
15.26
15.58
15.00
15.28
127,095
+0.02(+0.13%)
Sep 27, 2023
14.86
15.70
14.86
15.26
192,490
+0.62(+4.23%)
Sep 26, 2023
14.21
14.75
14.07
14.64
258,086
+0.32(+2.23%)
Sep 25, 2023
14.22
14.32
14.12
14.32
274,522
-0.03(-0.21%)
Sep 22, 2023
15.10
15.10
14.26
14.35
266,785
-0.61(-4.08%)
Sep 21, 2023
15.32
15.44
14.71
14.96
268,265
-0.77(-4.90%)
Sep 20, 2023
16.00
16.31
15.72
15.73
164,429
-0.18(-1.13%)
Sep 19, 2023
15.73
16.00
15.44
15.91
149,531
+0.19(+1.21%)
Sep 18, 2023
15.99
16.09
15.48
15.72
174,991
-0.40(-2.48%)
Sep 15, 2023
15.62
16.39
15.60
16.12
341,215
+0.40(+2.54%)
Sep 14, 2023
15.76
15.97
15.55
15.72
387,621
+0.10(+0.64%)
Sep 13, 2023
15.73
15.80
15.28
15.62
260,986
-0.02(-0.13%)
Sep 12, 2023
16.00
16.27
15.57
15.64
397,805
-0.30(-1.88%)
Sep 11, 2023
16.76
16.82
15.81
15.94
471,079
-0.71(-4.26%)
Sep 08, 2023
16.80
16.88
16.33
16.65
248,846
-0.19(-1.13%)
Sep 07, 2023
17.49
17.49
16.72
16.84
381,530
-0.70(-3.99%)
Sep 06, 2023
17.74
17.94
17.34
17.54
201,464
-0.11(-0.62%)
Sep 05, 2023
18.50
18.50
17.19
17.65
305,681
-1.08(-5.77%)
Sep 01, 2023
19.16
19.45
18.71
18.73
278,340
-0.18(-0.95%)
Aug 31, 2023
19.09
19.40
18.74
18.91
121,920
-0.09(-0.47%)
Aug 30, 2023
18.98
19.16
18.75
19.00
112,563
-0.05(-0.26%)
Aug 29, 2023
18.56
19.45
18.37
19.05
175,016
+0.57(+3.08%)
Aug 28, 2023
18.78
19.17
18.46
18.48
111,785
-0.14(-0.75%)
Aug 25, 2023
18.91
19.28
18.52
18.62
79,627
-0.26(-1.38%)
Aug 24, 2023
19.48
19.78
18.71
18.88
147,740
-0.70(-3.58%)
Aug 23, 2023
18.79
19.77
18.77
19.58
137,583
+0.76(+4.04%)
Aug 22, 2023
19.00
19.10
18.54
18.82
139,614
-0.11(-0.58%)
Aug 21, 2023
19.30
19.36
18.78
18.93
114,752
-0.40(-2.07%)
Aug 18, 2023
18.98
19.49
18.75
19.33
111,707
-0.08(-0.41%)
Aug 17, 2023
19.75
19.93
19.17
19.41
185,328
-0.30(-1.52%)
Aug 16, 2023
19.87
20.06
19.57
19.71
173,229
-0.17(-0.86%)
Aug 15, 2023
19.87
19.92
19.37
19.88
166,357
-0.31(-1.54%)
Aug 14, 2023
20.38
20.38
19.57
20.19
169,421
-0.33(-1.61%)
Aug 11, 2023
20.31
20.65
19.90
20.52
121,432
-0.03(-0.15%)
Aug 10, 2023
20.87
21.25
20.12
20.55
201,164
-0.04(-0.19%)
Aug 09, 2023
21.19
21.27
20.52
20.59
114,760
-0.62(-2.92%)
Aug 08, 2023
21.26
21.42
20.35
21.21
183,085
-0.71(-3.24%)
Aug 07, 2023
21.96
21.96
21.24
21.92
141,276
+0.01(+0.05%)
Aug 04, 2023
22.33
22.92
21.82
21.91
208,204
-0.51(-2.27%)
Aug 03, 2023
22.43
23.07
22.28
22.42
201,214
-0.18(-0.80%)
Aug 02, 2023
22.77
22.80
21.61
22.60
293,759
-0.73(-3.13%)
Aug 01, 2023
23.98
24.35
23.20
23.33
262,163
-1.07(-4.39%)
Jul 31, 2023
24.49
25.34
24.11
24.40
281,872
+0.15(+0.62%)
Jul 28, 2023
21.43
24.57
21.26
24.25
502,908
+3.21(+15.26%)
Jul 27, 2023
24.22
24.93
20.53
21.04
1,081,669
-7.09(-25.20%)
Jul 26, 2023
27.19
28.20
27.03
28.13
277,388
+0.91(+3.34%)
Jul 25, 2023
27.48
28.37
27.17
27.22
261,437
-0.23(-0.84%)
Jul 24, 2023
26.80
27.58
26.80
27.45
286,717
+0.70(+2.62%)
Jul 21, 2023
27.50
27.61
26.60
26.75
264,397
-0.49(-1.80%)
Jul 20, 2023
27.03
28.25
26.90
27.24
363,111
+1.25(+4.81%)
Jul 19, 2023
25.86
26.74
25.86
25.99
226,548
+0.22(+0.85%)
Jul 18, 2023
25.49
26.10
25.07
25.77
182,549
+0.28(+1.10%)
Jul 17, 2023
25.20
26.13
25.10
25.49
139,828
+0.18(+0.71%)
Jul 14, 2023
26.64
26.98
24.58
25.31
284,109
-1.25(-4.71%)
Jul 13, 2023
26.03
27.16
25.32
26.56
280,342
+0.86(+3.35%)
Jul 12, 2023
24.27
26.10
23.78
25.70
330,218
+2.03(+8.58%)
Jul 11, 2023
21.56
23.69
21.48
23.67
437,174
+2.34(+10.97%)
Jul 10, 2023
21.25
21.65
20.96
21.33
224,185
-0.02(-0.09%)
Jul 07, 2023
21.25
21.83
21.20
21.35
192,712
+0.17(+0.80%)
Jul 06, 2023
21.50
21.50
20.69
21.18
234,069
-0.55(-2.53%)
Jul 05, 2023
23.11
23.11
21.71
21.73
236,633
-1.69(-7.22%)
Jul 03, 2023
22.10
23.48
22.10
23.42
108,047
+1.31(+5.92%)
Jun 30, 2023
23.11
23.20
22.02
22.11
134,200
-0.45(-1.99%)
Jun 29, 2023
21.67
22.85
21.67
22.56
211,663
+1.07(+4.98%)
Jun 28, 2023
20.87
21.59
20.75
21.49
156,581
+0.50(+2.38%)
Jun 27, 2023
20.98
21.47
20.49
20.99
154,558
+0.05(+0.24%)
Jun 26, 2023
21.65
22.08
20.93
20.94
206,308
-0.74(-3.41%)
Jun 23, 2023
20.85
21.76
20.84
21.68
602,104
+0.24(+1.12%)
Jun 22, 2023
20.80
21.83
20.40
21.44
241,550
+0.51(+2.44%)
Jun 21, 2023
22.52
22.69
20.86
20.93
288,448
-1.63(-7.23%)
Jun 20, 2023
21.63
22.84
21.45
22.56
405,723
+0.93(+4.30%)
Jun 16, 2023
22.20
22.20
21.08
21.63
2,686,129
-0.42(-1.90%)
Jun 15, 2023
21.60
22.14
20.62
22.05
436,754
+3.26(+17.35%)
May 08, 2023
18.75
18.82
18.28
18.79
208,422
+0.14(+0.75%)
May 05, 2023
18.07
18.73
17.83
18.65
282,997
+1.19(+6.82%)
May 04, 2023
18.27
18.37
16.83
17.46
310,027
-1.03(-5.57%)
May 03, 2023
17.50
19.69
17.32
18.49
513,723
+0.98(+5.60%)
May 02, 2023
17.75
19.52
16.02
17.51
1,224,513
-5.86(-25.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.