LendingTree, Inc. (TREE)
NASDAQ: TREE · Real-Time Price · USD
67.98
-2.58 (-3.66%)
Sep 29, 2025, 3:20 PM EDT - Market open
LendingTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.78 | 70.62 | 68.38 | 70.56 | 70.56 | 2.87% | 126,483 |
| Sep 25, 2025 | 68.24 | 70.33 | 67.57 | 68.59 | 68.59 | -0.75% | 165,825 |
| Sep 24, 2025 | 70.38 | 71.05 | 68.00 | 69.11 | 69.11 | -1.83% | 322,540 |
| Sep 23, 2025 | 73.09 | 73.64 | 70.19 | 70.40 | 70.40 | -3.76% | 196,702 |
| Sep 22, 2025 | 73.89 | 74.53 | 72.00 | 73.15 | 73.15 | -1.85% | 122,956 |
| Sep 19, 2025 | 76.88 | 77.11 | 74.30 | 74.53 | 74.53 | -2.59% | 238,537 |
| Sep 18, 2025 | 76.88 | 77.24 | 74.95 | 76.51 | 76.51 | 0.98% | 239,108 |
| Sep 17, 2025 | 73.84 | 77.35 | 73.34 | 75.77 | 75.77 | 2.84% | 430,380 |
| Sep 16, 2025 | 73.74 | 74.48 | 72.09 | 73.68 | 73.68 | -0.08% | 147,854 |
| Sep 15, 2025 | 72.56 | 74.15 | 72.20 | 73.74 | 73.74 | 2.67% | 131,266 |
| Sep 12, 2025 | 71.11 | 72.33 | 71.00 | 71.82 | 71.82 | 0.07% | 111,423 |
| Sep 11, 2025 | 72.55 | 73.18 | 71.64 | 71.77 | 71.77 | 0.07% | 230,730 |
| Sep 10, 2025 | 72.47 | 72.59 | 70.72 | 71.72 | 71.72 | -1.16% | 151,726 |
| Sep 9, 2025 | 73.48 | 73.85 | 71.23 | 72.56 | 72.56 | -1.93% | 234,536 |
| Sep 8, 2025 | 71.92 | 74.15 | 71.78 | 73.99 | 73.99 | 3.04% | 217,903 |
| Sep 5, 2025 | 72.46 | 73.26 | 70.58 | 71.81 | 71.81 | 0.79% | 219,668 |
| Sep 4, 2025 | 68.35 | 71.49 | 68.15 | 71.25 | 71.25 | 4.06% | 187,403 |
| Sep 3, 2025 | 67.63 | 69.00 | 67.42 | 68.47 | 68.47 | 0.93% | 170,026 |
| Sep 2, 2025 | 65.89 | 68.05 | 65.38 | 67.84 | 67.84 | -0.16% | 249,173 |
| Aug 29, 2025 | 67.97 | 68.76 | 67.26 | 67.95 | 67.95 | 0.80% | 189,120 |
| Aug 28, 2025 | 68.33 | 68.62 | 67.31 | 67.41 | 67.41 | -0.46% | 286,567 |
| Aug 27, 2025 | 68.30 | 68.75 | 67.15 | 67.72 | 67.72 | -2.03% | 365,540 |
| Aug 26, 2025 | 69.46 | 70.18 | 68.62 | 69.12 | 69.12 | -1.00% | 227,155 |
| Aug 25, 2025 | 69.46 | 70.72 | 68.45 | 69.82 | 69.82 | 0.49% | 321,823 |
| Aug 22, 2025 | 64.01 | 69.92 | 62.82 | 69.48 | 69.48 | 10.02% | 474,749 |
| Aug 21, 2025 | 62.28 | 63.28 | 61.63 | 63.15 | 63.15 | 1.15% | 155,788 |
| Aug 20, 2025 | 62.06 | 62.87 | 60.11 | 62.43 | 62.43 | 0.60% | 449,995 |
| Aug 19, 2025 | 64.33 | 64.33 | 61.49 | 62.06 | 62.06 | -3.23% | 367,706 |
| Aug 18, 2025 | 63.64 | 65.32 | 62.67 | 64.13 | 64.13 | 0.96% | 493,773 |
| Aug 15, 2025 | 62.45 | 65.42 | 62.10 | 63.52 | 63.52 | 2.45% | 492,610 |
| Aug 14, 2025 | 59.20 | 62.27 | 59.20 | 62.00 | 62.00 | 0.32% | 391,496 |
| Aug 13, 2025 | 57.38 | 62.37 | 57.11 | 61.80 | 61.80 | 8.48% | 535,216 |
| Aug 12, 2025 | 56.01 | 57.46 | 55.01 | 56.97 | 56.97 | 3.00% | 269,216 |
| Aug 11, 2025 | 55.02 | 55.41 | 53.91 | 55.31 | 55.31 | 2.11% | 228,861 |
| Aug 8, 2025 | 53.99 | 54.64 | 53.37 | 54.17 | 54.17 | 0.01% | 238,538 |
| Aug 7, 2025 | 54.95 | 55.00 | 53.02 | 54.16 | 54.16 | -0.66% | 201,735 |
| Aug 6, 2025 | 53.18 | 54.59 | 52.28 | 54.52 | 54.52 | 2.42% | 265,925 |
| Aug 5, 2025 | 53.05 | 54.00 | 52.06 | 53.23 | 53.23 | 0.26% | 450,486 |
| Aug 4, 2025 | 49.55 | 53.16 | 48.00 | 53.09 | 53.09 | 7.32% | 591,957 |
| Aug 1, 2025 | 48.35 | 50.48 | 45.08 | 49.47 | 49.47 | 5.98% | 641,457 |
| Jul 31, 2025 | 47.05 | 47.15 | 45.25 | 46.68 | 46.68 | 0.28% | 463,199 |
| Jul 30, 2025 | 47.43 | 47.98 | 46.16 | 46.55 | 46.55 | -1.88% | 368,292 |
| Jul 29, 2025 | 48.15 | 48.48 | 47.10 | 47.44 | 47.44 | -1.58% | 226,553 |
| 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 |