LendingTree Inc (T77)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.89 | -13.5745563494 | 43.39 | 43.39 | 37.5 | 117 | 40.25309624 | DE |
| 4 | -4.38 | -10.4584527221 | 41.88 | 51.1 | 37.5 | 241 | 45.67112221 | DE |
| 12 | -11.88 | -24.0583232078 | 49.38 | 57.5 | 37.5 | 241 | 47.49567742 | DE |
| 26 | -0.93 | -2.4199843872 | 38.43 | 57.5 | 36.17 | 192 | 46.24735665 | DE |
| 52 | 19.2 | 104.918032787 | 18.3 | 57.5 | 18.1 | 302 | 36.25523709 | DE |
| 156 | -58.46 | -60.9212171738 | 95.96 | 122.8 | 10.699999 | 174 | 34.9891859 | DE |
| 260 | -218.6 | -85.3572823116 | 256.1 | 292.4 | 10.699999 | 118 | 38.80067782 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 39.34 | -2.58 | -6.15 | 39.89 | 39.89 | 39.34 | 225 |
| 1732915620 | 41.92 | 0 | 0.00 | 41.92 | 41.92 | 41.92 | 0 |
| 1732829220 | 41.92 | 0 | 0.00 | 41.92 | 41.92 | 41.92 | 0 |
| 1732742820 | 41.92 | 0.05 | 0.12 | 41.92 | 41.92 | 41.92 | 2 |
| 1732656420 | 41.869999 | -1.92 | -4.38 | 43.39 | 43.39 | 41.869999 | 125 |
| 1732570020 | 43.79 | 1.24 | 2.91 | 43.79 | 43.79 | 43.79 | 24 |
| 1732310820 | 42.549999 | 1.99 | 4.91 | 42.14 | 42.549999 | 42.14 | 34 |
| 1732224420 | 40.56 | 0 | 0.00 | 40.56 | 40.56 | 40.56 | 0 |
| 1732138020 | 40.56 | 1.03 | 2.61 | 40.56 | 40.56 | 40.56 | 2 |
| 1732051620 | 39.53 | -0.21 | -0.53 | 39.53 | 39.53 | 39.53 | 8 |
| 1731965220 | 39.74 | -5.77 | -12.68 | 39.74 | 39.74 | 39.74 | 60 |
| 1731705960 | 45.51 | -1.19 | -2.55 | 45.5 | 45.51 | 45.5 | 125 |
| 1731619560 | 46.7 | -4.4 | -8.61 | 46.91 | 46.91 | 46.7 | 52 |
| 1731533160 | 51.1 | 1.48 | 2.98 | 51.1 | 51.1 | 51.1 | 3 |
| 1731446820 | 49.62 | 0.62 | 1.27 | 49.62 | 49.62 | 49.62 | 100 |
| 1731360420 | 49 | 3.23 | 7.06 | 44.09 | 49.02 | 44.09 | 1380 |
| 1731101220 | 45.77 | 1.21 | 2.72 | 45.04 | 45.77 | 45.04 | 90 |
| 1731014760 | 44.56 | -0.36 | -0.80 | 44.56 | 44.56 | 44.56 | 2 |
| 1730928360 | 44.92 | 1.95 | 4.54 | 44.83 | 45.11 | 43.28 | 1255 |
| 1730841960 | 42.97 | 0.29 | 0.68 | 41.88 | 43.57 | 41.7 | 603 |
| 1730755560 | 42.68 | 0.73 | 1.74 | 41.96 | 42.68 | 41.96 | 305 |
| 1730496360 | 41.95 | -12.79 | -23.36 | 54.56 | 55.88 | 41.95 | 2348 |
| 1730409960 | 54.74 | 1.68 | 3.17 | 53.32 | 54.74 | 52.66 | 602 |
| 1730323560 | 53.06 | 3.76 | 7.63 | 49.68 | 53.06 | 49.68 | 67 |
| 1730237160 | 49.3 | -1.52 | -2.99 | 48.69 | 49.3 | 48.69 | 182 |
| 1730150760 | 50.82 | 0.62 | 1.24 | 49.71 | 50.82 | 49.62 | 185 |
| 1729888020 | 50.2 | 0.31 | 0.62 | 50.2 | 50.2 | 50.2 | 100 |
| 1729801560 | 49.89 | 1.25 | 2.57 | 49.92 | 49.92 | 49.17 | 74 |
| 1729715160 | 48.64 | -4.12 | -7.81 | 48.64 | 48.64 | 48.64 | 23 |
| 1729628760 | 52.76 | 0.34 | 0.65 | 51.72 | 53.18 | 51.72 | 1043 |
| 1729542360 | 52.42 | -2.96 | -5.34 | 55.92 | 55.92 | 52.42 | 74 |
| 1729283160 | 55.38 | 0.08 | 0.14 | 55.38 | 55.38 | 55.38 | 10 |
| 1729196760 | 55.3 | -1.8 | -3.15 | 57.2 | 57.2 | 55.3 | 130 |
| 1729110360 | 57.1 | 1.56 | 2.81 | 57.5 | 57.5 | 57.1 | 40 |
| 1729023960 | 55.54 | 1.66 | 3.08 | 55.14 | 55.54 | 55.14 | 167 |
| 1728937560 | 53.88 | 0 | 0.00 | 53.88 | 53.88 | 53.88 | 0 |
| 1728678360 | 53.88 | 1.28 | 2.43 | 53.88 | 53.88 | 53.88 | 2 |
| 1728591960 | 52.6 | 1.98 | 3.91 | 52.52 | 52.6 | 51.4 | 479 |
| 1728505560 | 50.62 | 0 | 0.00 | 50.62 | 50.62 | 50.62 | 0 |
| 1728419160 | 50.62 | -0.32 | -0.63 | 50.62 | 50.62 | 50.62 | 36 |
| 1728332760 | 50.94 | 0 | 0.00 | 50.94 | 50.94 | 50.94 | 0 |
| 1728073560 | 50.94 | -0.38 | -0.74 | 50.94 | 50.94 | 50.94 | 58 |
| 1727987220 | 51.32 | 0 | 0.00 | 51.32 | 51.32 | 51.32 | 0 |
| 1727900820 | 51.32 | 0 | 0.00 | 51.32 | 51.32 | 51.32 | 0 |
| 1727814420 | 51.32 | 0.54 | 1.06 | 51.28 | 51.32 | 51.28 | 37 |
| 1727728020 | 50.78 | 1.05 | 2.11 | 50.78 | 50.78 | 50.78 | 49 |
| 1727468760 | 49.73 | 0.5 | 1.02 | 49.73 | 49.73 | 49.73 | 20 |
| 1727382360 | 49.23 | -3.59 | -6.80 | 50.3 | 50.3 | 49.23 | 411 |
| 1727295960 | 52.82 | 0 | 0.00 | 52.82 | 52.82 | 52.82 | 0 |
| 1727209560 | 52.82 | 0 | 0.00 | 52.82 | 52.82 | 52.82 | 0 |
| 1727123160 | 52.82 | -1 | -1.86 | 53.72 | 54.76 | 52.82 | 74 |
| 1726864020 | 53.82 | -0.28 | -0.52 | 53.82 | 53.82 | 53.82 | 30 |
| 1726777560 | 54.1 | 1.68 | 3.20 | 53.18 | 54.42 | 53.18 | 375 |
| 1726691160 | 52.42 | 0 | 0.00 | 52.42 | 52.42 | 52.42 | 0 |
| 1726604760 | 52.42 | 2.22 | 4.42 | 52.5 | 52.5 | 52.42 | 20 |
| 1726518360 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1726259160 | 50.2 | 0.82 | 1.66 | 50.2 | 50.2 | 50.2 | 40 |
| 1726172760 | 49.38 | 2.38 | 5.06 | 49.38 | 49.38 | 49.38 | 15 |
| 1726086420 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1726000020 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1725913620 | 47 | 0.01 | 0.02 | 47 | 47 | 47 | 40 |
| 1725654360 | 46.99 | -3.27 | -6.51 | 46.94 | 46.99 | 46.94 | 182 |
| 1725567960 | 50.26 | 0 | 0.00 | 50.26 | 50.26 | 50.26 | 0 |
| 1725481560 | 50.26 | 0 | 0.00 | 50.26 | 50.26 | 50.26 | 0 |
| 1725395160 | 50.26 | -2.62 | -4.95 | 50.58 | 50.58 | 50.26 | 55 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
