Quantcast
TREE

Historical Stock Prices

$295.79
*  
1.57
0.53%
Get TREE Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading TREE now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/16/2019 297.36 300.5 294.34 295.79 164,546
08/15/2019 293.96 298.92 290.69 294.22 239,200
08/14/2019 293.71 296.0474 284.7094 292.4 200,046
08/13/2019 296.34 302.25 291.89 299.99 214,121
08/12/2019 307.79 314.045 295.372 296.07 279,527
08/09/2019 315.24 321.46 310 310.36 149,295
08/08/2019 314.35 318.92 313.02 315.88 180,681
08/07/2019 305.67 313.4179 305.67 311.84 172,168
08/06/2019 316.24 319.4877 307.261 311.07 153,091
08/05/2019 313.86 315.11 304.14 313.56 237,039
08/02/2019 320.6 330.12 315.365 320.48 159,668
08/01/2019 321.18 329.9 321.18 323.97 246,980
07/31/2019 326.5 331.46 320.25 322.54 194,866
07/30/2019 324.23 330.41 322.6962 326.87 168,695
07/29/2019 342.15 346.04 326.54 328.61 304,625
07/26/2019 344.68 351.97 339.16 348.8 365,896
07/25/2019 341.36 366.99 329 346.7 1,316,939
07/24/2019 420.95 422.09 407.6 413.84 344,457
07/23/2019 417.62 426.21 414.64 420.23 189,883
07/22/2019 410.91 421.37 410.91 414.81 198,562
07/19/2019 409.11 415.81 408.82 410.21 194,913
07/18/2019 412 414.06 399.145 410.03 188,232
07/17/2019 418 420.56 410.63 411.94 85,557
07/16/2019 429.78 429.78 417.9125 419.22 81,701
07/15/2019 434.36 434.36 425.7505 429.79 74,957
07/12/2019 433.35 434.0875 423.035 432.68 124,527
07/11/2019 419.43 434.94 416.0122 433.34 161,052
07/10/2019 419.77 423.15 413.1 418.14 109,585
07/09/2019 415.2 427.32 410.49 416.74 175,905
07/08/2019 412.57 422.23 412.57 418.36 91,751
07/05/2019 413.51 419.28 405.5275 415.3 156,458
07/03/2019 407.33 417.83 406.9408 415.71 112,940
07/02/2019 409.16 410.065 393.23 405.34 259,031
07/01/2019 429.46 429.46 412.965 415.69 265,366
06/28/2019 424 426.73 419.65 420.03 1,002,228
06/27/2019 405.72 420.8891 405.72 420.57 220,859
06/26/2019 407.39 413.02 401.245 403.53 118,912
06/25/2019 409.92 415.76 402.11 405.57 111,206
06/24/2019 417.93 421.93 407.68 410.11 220,616
06/21/2019 413.61 424.84 413.61 417.7 163,896
06/20/2019 418.37 424.36 413.99 415.48 156,272
06/19/2019 415.6 418.35 411.61 413.99 144,827
06/18/2019 399.17 418.145 399.17 413.18 250,223
06/17/2019 384.59 395.46 383.3 394.47 116,420
06/14/2019 386.19 389.8 375.92 385.77 148,788
06/13/2019 389.87 392.5 386.17 388.47 137,752
06/12/2019 387.84 388.85 381.81 387.12 129,364
06/11/2019 400.22 400.22 381.59 388.3 174,952
06/10/2019 402.37 411.31 395.72 396.44 174,223
06/07/2019 398.98 403.0316 395.76 399.11 147,261
06/06/2019 389.96 401.76 385.24 397 209,048
06/05/2019 381.42 388.9 380.55 388.32 127,400
06/04/2019 372.18 381.37 371.29 380.7 147,458
06/03/2019 376.79 376.79 359.24 367.24 185,337
05/31/2019 369.95 383.35 369.1912 375.74 108,179
05/30/2019 372.14 376.485 368.31 376.1 176,733
05/29/2019 375.37 377.73 368.5 370.42 112,463
05/28/2019 375.82 380.49 374.05 377.28 130,620
05/24/2019 376.98 379.12 373.805 375.47 76,876
05/23/2019 372.76 381.64 370.87 373.45 124,074
05/22/2019 376.82 379.885 374 379.01 129,466
05/21/2019 389.45 393.5 375.1 378.16 157,869
05/20/2019 380.1 391.8 380.1 386.68 216,367
05/17/2019 384.48 392.83 381.51 383.76 127,753
05/16/2019 382.08 393 382.08 386.44 188,043
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio