Italia markets open in 1 hour 17 minutes

LendingTree, Inc. (TREE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,89-0,38 (-0,79%)
Alla chiusura: 04:00PM EDT
47,89 0,00 (0,00%)
Dopo ore: 07:46PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202448,5049,6246,4647,8947,89384.700
30 apr 202443,0049,6341,6948,2748,271.461.300
29 apr 202438,2238,5236,2937,3537,35214.000
26 apr 202436,6938,0036,0537,9037,90113.300
25 apr 202436,3736,5935,1136,4336,43131.900
24 apr 202436,7437,7136,5937,4937,49187.900
23 apr 202435,4737,9535,0037,3937,39151.700
22 apr 202434,5635,6634,0835,5335,53176.400
19 apr 202434,0535,2933,5834,1334,13174.900
18 apr 202434,6635,3134,0134,2834,28131.700
17 apr 202435,4135,5634,0534,4734,47174.900
16 apr 202434,6635,2034,0234,8534,85160.100
15 apr 202437,7138,0034,8235,3035,30264.400
12 apr 202438,8139,1537,0637,6337,63112.900
11 apr 202439,3839,5237,8639,2539,25140.800
10 apr 202438,2740,7238,0738,7438,74269.100
09 apr 202441,3841,9540,3341,0841,08156.300
08 apr 202439,9641,4639,2641,0641,06131.400
05 apr 202438,1339,6538,1339,4439,44135.000
04 apr 202441,6141,9138,8238,9438,94134.700
03 apr 202439,2040,7938,6740,5240,52214.200
02 apr 202438,5840,0037,2839,6739,67386.600
01 apr 202442,1642,5541,3041,6941,69173.600
28 mar 202442,0943,4741,8442,3442,34272.600
27 mar 202440,7341,7940,3840,9840,98103.600
26 mar 202440,8741,2139,8039,9939,99107.700
25 mar 202441,6942,6640,4640,8240,82123.700
22 mar 202443,1543,3541,3041,3241,32137.600
21 mar 202441,7644,3041,4743,3443,34344.300
20 mar 202437,0041,1137,0040,8640,86210.000
19 mar 202436,0437,9735,7237,3937,39160.500
18 mar 202437,8838,0236,2436,4636,46262.500
15 mar 202438,2039,5337,5537,9337,93506.700
14 mar 202440,9241,1437,7438,4938,49346.000
13 mar 202442,1244,5140,9541,3241,32249.900
12 mar 202440,6141,3939,3541,2641,26251.400
11 mar 202441,1941,7939,1940,4140,41321.300
08 mar 202440,2542,5140,2541,6341,63294.800
07 mar 202439,8440,6538,7540,2240,22190.700
06 mar 202441,0041,0038,8939,1039,10258.800
05 mar 202438,7940,4638,6040,2640,26292.700
04 mar 202440,9041,3539,3939,8539,85308.400
01 mar 202440,0240,5937,6039,9839,98371.300
29 feb 202435,5939,9735,5939,5739,57803.100
28 feb 202433,5037,2433,0035,3735,37669.300
27 feb 202434,5634,7428,5032,6232,62679.200
26 feb 202433,9134,9233,5434,2834,28328.000
23 feb 202434,6134,7433,7734,0934,09160.500
22 feb 202435,2036,7633,8834,5334,53278.300
21 feb 202434,2635,0533,4335,0235,02350.600
20 feb 202435,2535,2634,0234,2634,26188.400
16 feb 202436,0036,7035,5136,1136,11228.900
15 feb 202436,0136,9935,4736,5636,56229.600
14 feb 202435,8136,3535,3635,6035,60194.800
13 feb 202434,5035,0932,6434,5534,55334.200
12 feb 202436,0838,0036,0836,6936,69204.000
09 feb 202434,4536,6834,0535,9635,96295.800
08 feb 202431,2234,1730,9334,1234,12300.500
07 feb 202430,4931,6028,8830,9130,91266.500
06 feb 202429,3030,6429,3030,1030,10262.400
05 feb 202430,8431,1929,5029,6629,66408.900
02 feb 202432,3033,2331,6031,6631,66227.100
01 feb 202432,7733,7930,6933,4333,43303.800
31 gen 202433,0735,5532,3032,3432,34319.200
30 gen 202434,4134,9733,7933,8333,83210.100
29 gen 202433,9835,1333,2334,4934,49227.600
26 gen 202433,6934,8933,3933,6233,62237.800
25 gen 202434,1135,0733,1033,4033,40311.400
24 gen 202431,9033,6431,2833,3233,32470.700
23 gen 202432,0332,0330,2530,9130,91360.500
22 gen 202428,3130,9828,2830,8830,88288.700
19 gen 202426,2927,8625,3927,6627,66268.700
18 gen 202426,4826,7125,2326,0926,09319.000
17 gen 202427,1328,1124,5525,9725,97599.200
16 gen 202427,6328,4427,0328,3928,39511.500
12 gen 202429,4429,4428,1828,6228,62330.300
11 gen 202432,1032,9328,8828,9928,99637.700
10 gen 202433,6534,3732,1932,4232,42287.900
09 gen 202434,5535,9733,6033,6833,68581.400
08 gen 202430,0035,0629,8834,8734,87906.800
05 gen 202428,8030,2728,5228,5528,55238.100
04 gen 202428,5330,5628,3529,4729,47264.300
03 gen 202428,2028,9827,5628,6328,63310.800
02 gen 202429,3130,8528,9929,4129,41354.300
29 dic 202331,2031,5430,0930,3230,32379.700
28 dic 202331,3531,8631,0331,2531,25132.200
27 dic 202331,7431,9430,8631,4931,49174.300
26 dic 202331,0731,9830,7731,3831,38171.200
22 dic 202331,0531,4229,8631,1731,17410.200
21 dic 202329,8431,1429,4530,5630,56338.500
20 dic 202330,7931,9728,8128,9028,90516.700
19 dic 202330,5031,9029,7330,9230,92527.100
18 dic 202329,6630,7228,9130,0630,06464.400
15 dic 202329,0030,4128,1329,6629,66636.200
14 dic 202327,3829,8727,3828,7028,70830.500
13 dic 202323,3126,8223,0526,5726,57510.600
12 dic 202323,1023,6722,2523,0423,04241.200
11 dic 202323,6723,8222,7523,3123,31362.700
08 dic 202322,6124,2421,9623,7223,72461.000
07 dic 202320,9223,2820,5722,7822,78469.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...