Advertisement
U.S. markets closed

LendingTree, Inc. (TREE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
42.34+1.36 (+3.32%)
At close: 04:00PM EDT
42.97 +0.63 (+1.49%)
After hours: 05:51PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202442.0943.4741.8442.3442.34272,600
Mar 27, 202440.7341.7940.3840.9840.98103,600
Mar 26, 202440.8741.2139.8039.9939.99107,700
Mar 25, 202441.6942.6640.4640.8240.82123,700
Mar 22, 202443.1543.3541.3041.3241.32137,600
Mar 21, 202441.7644.3041.4743.3443.34344,300
Mar 20, 202437.0041.1137.0040.8640.86210,000
Mar 19, 202436.0437.9735.7237.3937.39160,500
Mar 18, 202437.8838.0236.2436.4636.46262,500
Mar 15, 202438.2039.5337.5537.9337.93506,700
Mar 14, 202440.9241.1437.7438.4938.49346,000
Mar 13, 202442.1244.5140.9541.3241.32249,900
Mar 12, 202440.6141.3939.3541.2641.26251,400
Mar 11, 202441.1941.7939.1940.4140.41321,300
Mar 08, 202440.2542.5140.2541.6341.63294,800
Mar 07, 202439.8440.6538.7540.2240.22190,700
Mar 06, 202441.0041.0038.8939.1039.10258,800
Mar 05, 202438.7940.4638.6040.2640.26292,700
Mar 04, 202440.9041.3539.3939.8539.85308,400
Mar 01, 202440.0240.5937.6039.9839.98371,300
Feb 29, 202435.5939.9735.5939.5739.57803,100
Feb 28, 202433.5037.2433.0035.3735.37669,300
Feb 27, 202434.5634.7428.5032.6232.62679,200
Feb 26, 202433.9134.9233.5434.2834.28328,000
Feb 23, 202434.6134.7433.7734.0934.09160,500
Feb 22, 202435.2036.7633.8834.5334.53278,300
Feb 21, 202434.2635.0533.4335.0235.02350,600
Feb 20, 202435.2535.2634.0234.2634.26188,400
Feb 16, 202436.0036.7035.5136.1136.11228,900
Feb 15, 202436.0136.9935.4736.5636.56229,600
Feb 14, 202435.8136.3535.3635.6035.60194,800
Feb 13, 202434.5035.0932.6434.5534.55334,200
Feb 12, 202436.0838.0036.0836.6936.69204,000
Feb 09, 202434.4536.6834.0535.9635.96295,800
Feb 08, 202431.2234.1730.9334.1234.12300,500
Feb 07, 202430.4931.6028.8830.9130.91266,500
Feb 06, 202429.3030.6429.3030.1030.10262,400
Feb 05, 202430.8431.1929.5029.6629.66408,900
Feb 02, 202432.3033.2331.6031.6631.66227,100
Feb 01, 202432.7733.7930.6933.4333.43303,800
Jan 31, 202433.0735.5532.3032.3432.34319,200
Jan 30, 202434.4134.9733.7933.8333.83210,100
Jan 29, 202433.9835.1333.2334.4934.49227,600
Jan 26, 202433.6934.8933.3933.6233.62237,800
Jan 25, 202434.1135.0733.1033.4033.40311,400
Jan 24, 202431.9033.6431.2833.3233.32470,700
Jan 23, 202432.0332.0330.2530.9130.91360,500
Jan 22, 202428.3130.9828.2830.8830.88288,700
Jan 19, 202426.2927.8625.3927.6627.66268,700
Jan 18, 202426.4826.7125.2326.0926.09319,000
Jan 17, 202427.1328.1124.5525.9725.97599,200
Jan 16, 202427.6328.4427.0328.3928.39511,500
Jan 12, 202429.4429.4428.1828.6228.62330,300
Jan 11, 202432.1032.9328.8828.9928.99637,700
Jan 10, 202433.6534.3732.1932.4232.42287,900
Jan 09, 202434.5535.9733.6033.6833.68581,400
Jan 08, 202430.0035.0629.8834.8734.87906,800
Jan 05, 202428.8030.2728.5228.5528.55238,100
Jan 04, 202428.5330.5628.3529.4729.47264,300
Jan 03, 202428.2028.9827.5628.6328.63310,800
Jan 02, 202429.3130.8528.9929.4129.41354,300
Dec 29, 202331.2031.5430.0930.3230.32379,700
Dec 28, 202331.3531.8631.0331.2531.25132,200
Dec 27, 202331.7431.9430.8631.4931.49174,300
Dec 26, 202331.0731.9830.7731.3831.38171,200
Dec 22, 202331.0531.4229.8631.1731.17410,200
Dec 21, 202329.8431.1429.4530.5630.56338,500
Dec 20, 202330.7931.9728.8128.9028.90516,700
Dec 19, 202330.5031.9029.7330.9230.92527,100
Dec 18, 202329.6630.7228.9130.0630.06464,400
Dec 15, 202329.0030.4128.1329.6629.66636,200
Dec 14, 202327.3829.8727.3828.7028.70830,500
Dec 13, 202323.3126.8223.0526.5726.57510,600
Dec 12, 202323.1023.6722.2523.0423.04241,200
Dec 11, 202323.6723.8222.7523.3123.31362,700
Dec 08, 202322.6124.2421.9623.7223.72461,000
Dec 07, 202320.9223.2820.5722.7822.78469,300
Dec 06, 202319.9622.2119.9520.9120.91285,500
Dec 05, 202319.8020.0619.1519.6219.62211,200
Dec 04, 202319.8120.0119.2419.7519.75276,500
Dec 01, 202317.7619.8117.2119.7819.78314,500
Nov 30, 202317.5918.7417.5017.7017.70261,000
Nov 29, 202317.4918.5617.3517.5917.59309,700
Nov 28, 202316.4417.2615.9517.0817.08175,000
Nov 27, 202316.0216.4715.7816.3616.36117,600
Nov 24, 202315.9016.5115.7916.2316.2334,500
Nov 22, 202316.2416.3915.7515.9615.96103,900
Nov 21, 202316.2916.4515.8715.9615.96158,400
Nov 20, 202316.3616.9116.2016.6016.60146,500
Nov 17, 202316.0916.3315.6916.1816.18157,600
Nov 16, 202316.2616.2615.1015.5315.53178,600
Nov 15, 202316.2117.2516.2116.4916.49282,400
Nov 14, 202314.9516.5414.9516.0816.08328,500
Nov 13, 202314.2014.9213.8714.6014.60183,200
Nov 10, 202315.3715.3714.2514.4514.45192,700
Nov 09, 202315.5715.6014.6614.9814.98202,900
Nov 08, 202315.1915.4714.8515.4615.46179,800
Nov 07, 202315.6015.7215.1115.3515.35211,000
Nov 06, 202316.0116.2015.4715.6815.68264,300
Nov 03, 202315.9617.2615.9416.0816.08474,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...