Skip to main content
logo
LendingTree, Inc. (TREE)
NASDAQ: TREE · Real-Time Price · USD
27.94
-0.09 (-0.32%)
At close: Oct 30, 2026, 4:00 PM EDT
27.85
-0.09 (-0.31%)
After-hours: Oct 30, 2026, 7:30 PM EDT

LendingTree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202627.9828.2027.5127.9427.94-0.32%289,729
Oct 29, 202627.1928.2827.1928.0328.035.69%336,807
Oct 28, 202626.0626.8525.7926.5226.521.18%248,122
Oct 27, 202626.3926.4025.6426.2126.21-0.15%291,617
Oct 26, 202626.6026.7025.7326.2526.25-2.09%213,972
Oct 23, 202627.3027.5126.3626.8126.81-2.72%264,931
Oct 22, 202626.5127.6226.4927.5627.563.69%247,500
Oct 21, 202626.6626.9926.0226.5826.580.19%197,192
Oct 20, 202625.3826.7925.3826.5326.534.53%235,549
Oct 19, 202625.4925.5924.9525.3825.38-0.04%259,067
Oct 16, 202625.9926.2525.0525.3925.39-1.65%241,290
Oct 15, 202624.4225.8524.4125.8225.826.81%313,444
Oct 14, 202624.4424.4423.5124.1724.17-2.44%271,635
Oct 13, 202624.9225.5024.2624.7824.78-0.06%232,270
Oct 12, 202625.1325.1324.5424.7924.79-1.59%170,586
Oct 9, 202625.7026.6525.0125.1925.19-0.63%222,494
Oct 8, 202624.1625.4223.8025.3525.354.36%303,693
Oct 7, 202624.4224.8224.0624.2924.29-1.66%264,054
Oct 6, 202624.6725.2124.4424.7024.700.78%201,778
Oct 5, 202624.6924.7924.2824.5124.51-0.53%261,333
Oct 2, 202624.9425.1224.1824.6424.640.37%239,550
Oct 1, 202624.5724.8923.5624.5524.550.49%292,648
Sep 30, 202624.4224.5324.0724.4324.430.33%333,217
Sep 29, 202624.1124.4123.7524.3524.350.58%375,999
Sep 28, 202624.2924.4923.5024.2124.21-1.67%251,734
Sep 25, 202624.2925.0724.0424.6224.621.15%292,624
Sep 24, 202624.0024.8023.8224.3424.341.42%459,755
Sep 23, 202625.9625.9923.8924.0024.00-7.87%622,525
Sep 22, 202627.4027.4025.5226.0526.05-3.38%732,931
Sep 21, 202625.7127.0025.6326.9626.965.27%438,165
Sep 18, 202625.9026.2125.5525.6125.61-1.58%354,681
Sep 17, 202626.9426.9425.9826.0226.02-2.11%262,875
Sep 16, 202626.7427.1526.1826.5826.58-0.86%282,784
Sep 15, 202627.3927.3926.3426.8126.81-3.42%227,911
Sep 14, 202626.8727.9726.8727.7627.763.50%552,011
Sep 11, 202627.2927.2926.5126.8226.82-0.26%298,649
Sep 10, 202626.3927.8626.2926.8926.891.24%308,009
Sep 9, 202627.7927.7926.4626.5626.56-4.60%309,671
Sep 8, 202628.0628.1427.3927.8427.84-1.80%369,806
Sep 4, 202627.8128.5727.5928.3528.351.21%495,401
Sep 3, 202627.9828.7027.7128.0128.010.68%251,376
Sep 2, 202627.4227.9327.0727.8227.821.64%412,233
Sep 1, 202627.5127.6527.0727.3727.37-2.39%368,378
Aug 31, 202629.1029.4027.5128.0428.04-3.18%541,749
Aug 28, 202628.2829.0628.1628.9628.962.40%552,264
Aug 27, 202629.9630.5527.7028.2828.28-5.10%853,702
Aug 26, 202630.6030.6829.7029.8029.80-2.49%694,455
Aug 25, 202631.3831.3830.4230.5630.56-1.32%501,215
Aug 24, 202630.9331.4730.6530.9730.970.49%203,263
Aug 21, 202630.6431.2630.5530.8230.820.75%262,153