LendingTree, Inc. (TREE)
NASDAQ: TREE · Real-Time Price · USD
57.25
-0.98 (-1.68%)
At close: Oct 17, 2025, 4:00 PM EDT
58.29
+1.04 (1.82%)
After-hours: Oct 17, 2025, 7:54 PM EDT
LendingTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 56.57 | 57.78 | 55.94 | 57.15 | 57.15 | -1.85% | 145,099 |
| Oct 16, 2025 | 59.77 | 61.14 | 57.16 | 58.23 | 58.23 | -2.96% | 338,597 |
| Oct 15, 2025 | 58.84 | 60.14 | 57.22 | 60.00 | 60.00 | 3.54% | 336,967 |
| Oct 14, 2025 | 53.83 | 58.08 | 53.10 | 57.95 | 57.95 | 5.98% | 293,964 |
| Oct 13, 2025 | 57.97 | 57.97 | 51.55 | 54.68 | 54.68 | -3.92% | 342,741 |
| Oct 10, 2025 | 59.37 | 59.75 | 56.60 | 56.91 | 56.91 | -3.97% | 183,460 |
| Oct 9, 2025 | 59.61 | 59.73 | 58.31 | 59.26 | 59.26 | -0.59% | 159,802 |
| Oct 8, 2025 | 59.33 | 59.75 | 58.62 | 59.61 | 59.61 | 0.97% | 185,944 |
| Oct 7, 2025 | 60.11 | 60.54 | 58.22 | 59.04 | 59.04 | -2.09% | 264,944 |
| Oct 6, 2025 | 63.32 | 63.41 | 60.16 | 60.30 | 60.30 | -4.57% | 144,923 |
| Oct 3, 2025 | 63.54 | 64.79 | 63.03 | 63.19 | 63.19 | -0.39% | 112,024 |
| Oct 2, 2025 | 64.82 | 65.01 | 63.19 | 63.44 | 63.44 | -1.93% | 118,701 |
| Oct 1, 2025 | 65.42 | 67.67 | 64.61 | 64.69 | 64.69 | -0.06% | 199,845 |
| Sep 30, 2025 | 67.78 | 68.80 | 63.88 | 64.73 | 64.73 | -4.36% | 345,871 |
| Sep 29, 2025 | 71.17 | 71.17 | 67.58 | 67.68 | 67.68 | -4.08% | 194,910 |
| Sep 26, 2025 | 68.78 | 70.62 | 68.38 | 70.56 | 70.56 | 2.87% | 126,508 |
| 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 |