LendingTree, Inc. (TREE)
NASDAQ: TREE · Real-Time Price · USD
47.47
-0.73 (-1.52%)
At close: Jul 29, 2025, 4:00 PM
47.44
-0.03 (-0.05%)
After-hours: Jul 29, 2025, 4:00 PM EDT
LendingTree Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 48.15 | 48.48 | 47.10 | 47.78 | - | -0.87% | 122,070 |
Jul 28, 2025 | 49.06 | 49.19 | 47.62 | 48.20 | 48.20 | -1.75% | 255,382 |
Jul 25, 2025 | 50.06 | 51.00 | 48.66 | 49.06 | 49.06 | -2.54% | 462,239 |
Jul 24, 2025 | 44.72 | 50.99 | 44.63 | 50.34 | 50.34 | 22.63% | 1,376,072 |
Jul 23, 2025 | 40.84 | 41.34 | 39.91 | 41.05 | 41.05 | 1.38% | 302,240 |
Jul 22, 2025 | 39.03 | 41.15 | 38.88 | 40.49 | 40.49 | 4.01% | 344,997 |
Jul 21, 2025 | 38.26 | 39.30 | 37.80 | 38.93 | 38.93 | 2.64% | 340,957 |
Jul 18, 2025 | 38.61 | 38.65 | 37.64 | 37.93 | 37.93 | -0.56% | 231,747 |
Jul 17, 2025 | 37.91 | 38.85 | 37.59 | 38.15 | 38.15 | 0.86% | 194,329 |
Jul 16, 2025 | 37.87 | 37.95 | 36.59 | 37.82 | 37.82 | 1.29% | 182,230 |
Jul 15, 2025 | 38.82 | 38.98 | 37.34 | 37.34 | 37.34 | -3.34% | 218,139 |
Jul 14, 2025 | 38.13 | 38.74 | 37.65 | 38.63 | 38.63 | 0.08% | 218,405 |
Jul 11, 2025 | 40.31 | 40.60 | 38.45 | 38.60 | 38.60 | -5.21% | 281,753 |
Jul 10, 2025 | 39.17 | 41.25 | 38.84 | 40.72 | 40.72 | 4.28% | 590,993 |
Jul 9, 2025 | 38.77 | 39.33 | 38.52 | 39.05 | 39.05 | 1.77% | 258,981 |
Jul 8, 2025 | 38.71 | 39.10 | 38.34 | 38.37 | 38.37 | 0.31% | 167,412 |
Jul 7, 2025 | 38.22 | 39.15 | 37.83 | 38.25 | 38.25 | -1.32% | 224,361 |
Jul 3, 2025 | 39.18 | 39.25 | 38.28 | 38.76 | 38.76 | 0.03% | 115,776 |
Jul 2, 2025 | 38.50 | 38.98 | 38.08 | 38.75 | 38.75 | 1.10% | 209,159 |
Jul 1, 2025 | 36.94 | 38.64 | 36.38 | 38.33 | 38.33 | 3.40% | 229,945 |
Jun 30, 2025 | 37.37 | 37.78 | 36.74 | 37.07 | 37.07 | 0.32% | 269,838 |
Jun 27, 2025 | 36.71 | 37.37 | 36.00 | 36.95 | 36.95 | 1.85% | 379,681 |
Jun 26, 2025 | 35.83 | 36.41 | 35.36 | 36.28 | 36.28 | 1.40% | 211,879 |
Jun 25, 2025 | 36.72 | 36.95 | 35.65 | 35.78 | 35.78 | -2.16% | 207,886 |
Jun 24, 2025 | 36.32 | 36.85 | 35.75 | 36.57 | 36.57 | 2.70% | 209,829 |
Jun 23, 2025 | 34.47 | 35.65 | 33.88 | 35.61 | 35.61 | 2.12% | 216,664 |
Jun 20, 2025 | 35.09 | 35.42 | 34.64 | 34.87 | 34.87 | 0.75% | 193,710 |
Jun 18, 2025 | 33.65 | 35.62 | 33.50 | 34.61 | 34.61 | 2.58% | 247,798 |
Jun 17, 2025 | 34.69 | 35.20 | 33.67 | 33.74 | 33.74 | -4.55% | 282,068 |
Jun 16, 2025 | 34.53 | 35.71 | 34.25 | 35.35 | 35.35 | 3.48% | 251,106 |
Jun 13, 2025 | 34.21 | 35.00 | 34.00 | 34.16 | 34.16 | -3.06% | 225,641 |
Jun 12, 2025 | 36.33 | 36.33 | 35.00 | 35.24 | 35.24 | -3.50% | 232,047 |
Jun 11, 2025 | 36.73 | 37.64 | 36.30 | 36.52 | 36.52 | 0.61% | 289,747 |
Jun 10, 2025 | 36.25 | 37.20 | 36.03 | 36.30 | 36.30 | 0.30% | 248,023 |
Jun 9, 2025 | 36.52 | 36.79 | 35.82 | 36.19 | 36.19 | 0.56% | 238,304 |
Jun 6, 2025 | 35.72 | 36.30 | 35.19 | 35.99 | 35.99 | 2.56% | 256,684 |
Jun 5, 2025 | 35.31 | 36.03 | 35.00 | 35.09 | 35.09 | -0.57% | 285,844 |
Jun 4, 2025 | 35.46 | 35.72 | 34.88 | 35.29 | 35.29 | -0.56% | 257,037 |
Jun 3, 2025 | 34.91 | 35.62 | 34.21 | 35.49 | 35.49 | 2.31% | 295,402 |
Jun 2, 2025 | 34.83 | 35.18 | 33.82 | 34.69 | 34.69 | -0.94% | 326,846 |
May 30, 2025 | 35.02 | 35.47 | 34.67 | 35.02 | 35.02 | -1.60% | 385,874 |
May 29, 2025 | 35.79 | 36.23 | 35.20 | 35.59 | 35.59 | 0.42% | 312,646 |
May 28, 2025 | 35.70 | 36.11 | 34.96 | 35.44 | 35.44 | -1.01% | 407,918 |
May 27, 2025 | 35.75 | 36.39 | 35.17 | 35.80 | 35.80 | 1.82% | 333,422 |
May 23, 2025 | 34.44 | 35.48 | 34.01 | 35.16 | 35.16 | -0.62% | 203,703 |
May 22, 2025 | 35.14 | 35.72 | 34.75 | 35.38 | 35.38 | -0.17% | 348,060 |
May 21, 2025 | 37.25 | 37.34 | 35.39 | 35.44 | 35.44 | -5.87% | 385,334 |
May 20, 2025 | 37.88 | 38.50 | 37.38 | 37.65 | 37.65 | -0.82% | 192,271 |
May 19, 2025 | 37.51 | 38.05 | 37.26 | 37.96 | 37.96 | -0.65% | 202,384 |
May 16, 2025 | 37.99 | 38.72 | 37.60 | 38.21 | 38.21 | 1.57% | 221,989 |