LendingTree, Inc. (TREE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

48.92

+11.57

(+30.96%)

A partir del 03:09PM EDT. Mercado abierto.

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	43.00	49.03	41.80	48.92	48.92	1,177,462
29 abr 2024	38.22	38.52	36.29	37.35	37.35	214,000
26 abr 2024	36.69	38.00	36.05	37.90	37.90	112,500
25 abr 2024	36.37	36.59	35.11	36.43	36.43	131,900
24 abr 2024	36.74	37.71	36.59	37.49	37.49	187,900
23 abr 2024	35.47	37.95	35.00	37.39	37.39	151,700
22 abr 2024	34.56	35.66	34.08	35.53	35.53	176,400
19 abr 2024	34.05	35.29	33.58	34.13	34.13	174,900
18 abr 2024	34.66	35.31	34.01	34.28	34.28	131,700
17 abr 2024	35.41	35.56	34.05	34.47	34.47	174,900
16 abr 2024	34.66	35.20	34.02	34.85	34.85	160,100
15 abr 2024	37.71	38.00	34.82	35.30	35.30	264,400
12 abr 2024	38.81	39.15	37.06	37.63	37.63	112,900
11 abr 2024	39.38	39.52	37.86	39.25	39.25	140,800
10 abr 2024	38.27	40.72	38.07	38.74	38.74	269,100
09 abr 2024	41.38	41.95	40.33	41.08	41.08	156,300
08 abr 2024	39.96	41.46	39.26	41.06	41.06	131,400
05 abr 2024	38.13	39.65	38.13	39.44	39.44	135,000
04 abr 2024	41.61	41.91	38.82	38.94	38.94	134,700
03 abr 2024	39.20	40.79	38.67	40.52	40.52	214,200
02 abr 2024	38.58	40.00	37.28	39.67	39.67	386,600
01 abr 2024	42.16	42.55	41.30	41.69	41.69	173,600
28 mar 2024	42.09	43.47	41.84	42.34	42.34	272,600
27 mar 2024	40.73	41.79	40.38	40.98	40.98	103,600
26 mar 2024	40.87	41.21	39.80	39.99	39.99	107,700
25 mar 2024	41.69	42.66	40.46	40.82	40.82	123,700
22 mar 2024	43.15	43.35	41.30	41.32	41.32	137,600
21 mar 2024	41.76	44.30	41.47	43.34	43.34	344,300
20 mar 2024	37.00	41.11	37.00	40.86	40.86	210,000
19 mar 2024	36.04	37.97	35.72	37.39	37.39	160,500
18 mar 2024	37.88	38.02	36.24	36.46	36.46	262,500
15 mar 2024	38.20	39.53	37.55	37.93	37.93	506,700
14 mar 2024	40.92	41.14	37.74	38.49	38.49	346,000
13 mar 2024	42.12	44.51	40.95	41.32	41.32	249,900
12 mar 2024	40.61	41.39	39.35	41.26	41.26	251,400
11 mar 2024	41.19	41.79	39.19	40.41	40.41	321,300
08 mar 2024	40.25	42.51	40.25	41.63	41.63	294,800
07 mar 2024	39.84	40.65	38.75	40.22	40.22	190,700
06 mar 2024	41.00	41.00	38.89	39.10	39.10	258,800
05 mar 2024	38.79	40.46	38.60	40.26	40.26	292,700
04 mar 2024	40.90	41.35	39.39	39.85	39.85	308,400
01 mar 2024	40.02	40.59	37.60	39.98	39.98	371,300
29 feb 2024	35.59	39.97	35.59	39.57	39.57	803,100
28 feb 2024	33.50	37.24	33.00	35.37	35.37	669,300
27 feb 2024	34.56	34.74	28.50	32.62	32.62	679,200
26 feb 2024	33.91	34.92	33.54	34.28	34.28	328,000
23 feb 2024	34.61	34.74	33.77	34.09	34.09	160,500
22 feb 2024	35.20	36.76	33.88	34.53	34.53	278,300
21 feb 2024	34.26	35.05	33.43	35.02	35.02	350,600
20 feb 2024	35.25	35.26	34.02	34.26	34.26	188,400
16 feb 2024	36.00	36.70	35.51	36.11	36.11	228,900
15 feb 2024	36.01	36.99	35.47	36.56	36.56	229,600
14 feb 2024	35.81	36.35	35.36	35.60	35.60	194,800
13 feb 2024	34.50	35.09	32.64	34.55	34.55	334,200
12 feb 2024	36.08	38.00	36.08	36.69	36.69	204,000
09 feb 2024	34.45	36.68	34.05	35.96	35.96	295,800
08 feb 2024	31.22	34.17	30.93	34.12	34.12	300,500
07 feb 2024	30.49	31.60	28.88	30.91	30.91	266,500
06 feb 2024	29.30	30.64	29.30	30.10	30.10	262,400
05 feb 2024	30.84	31.19	29.50	29.66	29.66	408,900
02 feb 2024	32.30	33.23	31.60	31.66	31.66	227,100
01 feb 2024	32.77	33.79	30.69	33.43	33.43	303,800
31 ene 2024	33.07	35.55	32.30	32.34	32.34	319,200
30 ene 2024	34.41	34.97	33.79	33.83	33.83	210,100
29 ene 2024	33.98	35.13	33.23	34.49	34.49	227,600
26 ene 2024	33.69	34.89	33.39	33.62	33.62	237,800
25 ene 2024	34.11	35.07	33.10	33.40	33.40	311,400
24 ene 2024	31.90	33.64	31.28	33.32	33.32	470,700
23 ene 2024	32.03	32.03	30.25	30.91	30.91	360,500
22 ene 2024	28.31	30.98	28.28	30.88	30.88	288,700
19 ene 2024	26.29	27.86	25.39	27.66	27.66	268,700
18 ene 2024	26.48	26.71	25.23	26.09	26.09	319,000
17 ene 2024	27.13	28.11	24.55	25.97	25.97	599,200
16 ene 2024	27.63	28.44	27.03	28.39	28.39	511,500
12 ene 2024	29.44	29.44	28.18	28.62	28.62	330,300
11 ene 2024	32.10	32.93	28.88	28.99	28.99	637,700
10 ene 2024	33.65	34.37	32.19	32.42	32.42	287,900
09 ene 2024	34.55	35.97	33.60	33.68	33.68	581,400
08 ene 2024	30.00	35.06	29.88	34.87	34.87	906,800
05 ene 2024	28.80	30.27	28.52	28.55	28.55	238,100
04 ene 2024	28.53	30.56	28.35	29.47	29.47	264,300
03 ene 2024	28.20	28.98	27.56	28.63	28.63	310,800
02 ene 2024	29.31	30.85	28.99	29.41	29.41	354,300
29 dic 2023	31.20	31.54	30.09	30.32	30.32	379,700
28 dic 2023	31.35	31.86	31.03	31.25	31.25	132,200
27 dic 2023	31.74	31.94	30.86	31.49	31.49	174,300
26 dic 2023	31.07	31.98	30.77	31.38	31.38	171,200
22 dic 2023	31.05	31.42	29.86	31.17	31.17	410,200
21 dic 2023	29.84	31.14	29.45	30.56	30.56	338,500
20 dic 2023	30.79	31.97	28.81	28.90	28.90	516,700
19 dic 2023	30.50	31.90	29.73	30.92	30.92	527,100
18 dic 2023	29.66	30.72	28.91	30.06	30.06	464,400
15 dic 2023	29.00	30.41	28.13	29.66	29.66	636,200
14 dic 2023	27.38	29.87	27.38	28.70	28.70	830,500
13 dic 2023	23.31	26.82	23.05	26.57	26.57	510,600
12 dic 2023	23.10	23.67	22.25	23.04	23.04	241,200
11 dic 2023	23.67	23.82	22.75	23.31	23.31	362,700
08 dic 2023	22.61	24.24	21.96	23.72	23.72	461,000
07 dic 2023	20.92	23.28	20.57	22.78	22.78	469,300
06 dic 2023	19.96	22.21	19.95	20.91	20.91	285,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,066.59-49.58(-0.97%)

Dow Jones37,970.11-415.98(-1.08%)

Nasdaq15,795.28-187.80(-1.18%)

Russell 20001,983.17-32.85(-1.63%)

Petróleo81.74-0.89(-1.08%)

Oro2,301.60-56.10(-2.38%)

LendingTree, Inc. (TREE)

S&P 500
5,066.59
-49.58(-0.97%)

Dow Jones
37,970.11
-415.98(-1.08%)

Nasdaq
15,795.28
-187.80(-1.18%)

Russell 2000
1,983.17
-32.85(-1.63%)

Petróleo
81.74
-0.89(-1.08%)

Oro
2,301.60
-56.10(-2.38%)