Lendingtree Inc (TREE) Historical Stock Data
37.90 ↑1.47 (4.04%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TREE is up 0.42% a day on average. There have been 17 days where Lendingtree Inc closed green and 13 days where TREE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 36.69 | 37.90 | ↑$1.21 (3.30%) | 36.05 | 38.00 | 113.25K |
| 2024-04-25 | 36.37 | 36.43 | ↑$0.06 (0.16%) | 35.11 | 36.59 | 131.89K |
| 2024-04-24 | 36.74 | 37.49 | ↑$0.75 (2.04%) | 36.59 | 37.71 | 187.85K |
| 2024-04-23 | 35.47 | 37.39 | ↑$1.92 (5.41%) | 35.00 | 37.95 | 151.69K |
| 2024-04-22 | 34.56 | 35.53 | ↑$0.97 (2.81%) | 34.08 | 35.66 | 176.44K |
| 2024-04-19 | 34.05 | 34.13 | ↑$0.08 (0.23%) | 33.58 | 35.29 | 174.93K |
| 2024-04-18 | 34.66 | 34.28 | ↓$0.38 (-1.10%) | 34.01 | 35.31 | 131.66K |
| 2024-04-17 | 35.41 | 34.47 | ↓$0.94 (-2.65%) | 34.05 | 35.56 | 174.95K |
| 2024-04-16 | 34.66 | 34.85 | ↑$0.19 (0.55%) | 34.02 | 35.20 | 160.06K |
| 2024-04-15 | 37.71 | 35.30 | ↓$2.41 (-6.39%) | 34.82 | 38.00 | 264.45K |
| 2024-04-12 | 38.81 | 37.63 | ↓$1.18 (-3.04%) | 37.06 | 39.15 | 113.05K |
| 2024-04-11 | 39.38 | 39.25 | ↓$0.13 (-0.33%) | 37.86 | 39.52 | 140.94K |
| 2024-04-10 | 38.27 | 38.74 | ↑$0.47 (1.23%) | 38.07 | 40.72 | 269.08K |
| 2024-04-09 | 41.38 | 41.08 | ↓$0.30 (-0.72%) | 40.33 | 41.95 | 156.31K |
| 2024-04-08 | 39.96 | 41.06 | ↑$1.10 (2.75%) | 39.26 | 41.46 | 131.43K |
| 2024-04-05 | 38.13 | 39.44 | ↑$1.31 (3.44%) | 38.13 | 39.65 | 135.03K |
| 2024-04-04 | 41.61 | 38.94 | ↓$2.67 (-6.42%) | 38.82 | 41.91 | 134.71K |
| 2024-04-03 | 39.20 | 40.52 | ↑$1.32 (3.37%) | 38.67 | 40.79 | 214.19K |
| 2024-04-02 | 38.58 | 39.67 | ↑$1.09 (2.83%) | 37.28 | 40.00 | 386.57K |
| 2024-04-01 | 42.16 | 41.69 | ↓$0.47 (-1.11%) | 41.30 | 42.55 | 173.64K |
| 2024-03-28 | 42.09 | 42.34 | ↑$0.25 (0.59%) | 41.84 | 43.47 | 272.65K |
| 2024-03-27 | 40.73 | 40.98 | ↑$0.25 (0.61%) | 40.38 | 41.79 | 103.55K |
| 2024-03-26 | 40.87 | 39.99 | ↓$0.88 (-2.15%) | 39.80 | 41.21 | 107.71K |
| 2024-03-25 | 41.69 | 40.82 | ↓$0.87 (-2.09%) | 40.46 | 42.66 | 123.67K |
| 2024-03-22 | 43.15 | 41.32 | ↓$1.83 (-4.24%) | 41.30 | 43.35 | 137.60K |
| 2024-03-21 | 41.76 | 43.34 | ↑$1.58 (3.78%) | 41.47 | 44.30 | 344.32K |
| 2024-03-20 | 37.00 | 40.86 | ↑$3.86 (10.43%) | 37.00 | 41.11 | 210.15K |
| 2024-03-19 | 36.04 | 37.39 | ↑$1.35 (3.75%) | 35.72 | 37.97 | 160.57K |
| 2024-03-18 | 37.88 | 36.46 | ↓$1.42 (-3.75%) | 36.24 | 38.02 | 262.54K |
| 2024-03-15 | 38.20 | 37.93 | ↓$0.27 (-0.71%) | 37.55 | 39.53 | 506.74K |
Create an account or log in to view more rows.
$TREE the FOMO will be epic
$TREE Beautiful!! 😀
$TREE Awaiting buy signal..
$TREE don’t be boring today beast
$TREE shorters eat my shit
$TREE strong move here
$TREE Let’s get it
$TREE HODL
$TREE search and destroy bears!!
$TREE HODLing
and buying more when I can.