Lendingtree Inc (TREE) Historical Stock Data
55.52 ↓1.68 (-2.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TREE is down -0.70% a day on average. There have been 12 days where Lendingtree Inc closed green and 18 days where TREE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 57.13 | 55.52 | ↓$1.62 (-2.83%) | 55.43 | 58.55 | 142.50K |
| 2025-12-04 | 56.79 | 57.19 | ↑$0.40 (0.70%) | 55.98 | 57.73 | 103.46K |
| 2025-12-03 | 55.81 | 56.72 | ↑$0.91 (1.63%) | 55.44 | 58.31 | 165.84K |
| 2025-12-02 | 56.83 | 55.72 | ↓$1.11 (-1.95%) | 54.93 | 56.99 | 119.33K |
| 2025-12-01 | 56.50 | 56.50 | ↑$0.00 (0.00%) | 55.51 | 56.73 | 154.47K |
| 2025-11-28 | 57.40 | 57.03 | ↓$0.37 (-0.64%) | 56.32 | 58.02 | 98.02K |
| 2025-11-26 | 55.37 | 57.19 | ↑$1.82 (3.29%) | 55.00 | 58.82 | 282.21K |
| 2025-11-25 | 51.84 | 55.37 | ↑$3.53 (6.81%) | 51.34 | 55.74 | 296.12K |
| 2025-11-24 | 50.57 | 51.02 | ↑$0.45 (0.89%) | 49.89 | 52.95 | 329.37K |
| 2025-11-21 | 48.30 | 50.57 | ↑$2.27 (4.70%) | 47.75 | 51.50 | 325.64K |
| 2025-11-20 | 49.86 | 48.11 | ↓$1.75 (-3.51%) | 47.99 | 51.72 | 276.73K |
| 2025-11-19 | 49.00 | 49.35 | ↑$0.35 (0.71%) | 48.37 | 50.32 | 190.87K |
| 2025-11-18 | 48.01 | 48.88 | ↑$0.87 (1.81%) | 47.70 | 49.50 | 164.18K |
| 2025-11-17 | 49.56 | 48.40 | ↓$1.16 (-2.34%) | 48.37 | 50.32 | 190.69K |
| 2025-11-14 | 50.15 | 49.12 | ↓$1.03 (-2.05%) | 48.75 | 50.25 | 151.66K |
| 2025-11-13 | 51.28 | 50.69 | ↓$0.59 (-1.15%) | 50.11 | 51.61 | 229.79K |
| 2025-11-12 | 52.75 | 51.83 | ↓$0.92 (-1.74%) | 51.66 | 53.56 | 224.10K |
| 2025-11-11 | 53.49 | 52.09 | ↓$1.40 (-2.62%) | 51.02 | 53.80 | 264.89K |
| 2025-11-10 | 52.95 | 53.52 | ↑$0.57 (1.08%) | 51.68 | 54.17 | 253.54K |
| 2025-11-07 | 53.27 | 52.04 | ↓$1.23 (-2.31%) | 51.18 | 54.35 | 358.53K |
| 2025-11-06 | 58.02 | 53.27 | ↓$4.75 (-8.19%) | 52.91 | 58.35 | 322.15K |
| 2025-11-05 | 62.91 | 58.02 | ↓$4.89 (-7.77%) | 57.47 | 63.37 | 345.50K |
| 2025-11-04 | 64.91 | 62.02 | ↓$2.89 (-4.45%) | 60.98 | 64.91 | 338.85K |
| 2025-11-03 | 62.89 | 65.74 | ↑$2.85 (4.53%) | 62.44 | 66.77 | 509.60K |
| 2025-10-31 | 64.87 | 64.00 | ↓$0.87 (-1.34%) | 62.93 | 66.09 | 560.71K |
| 2025-10-30 | 66.65 | 64.22 | ↓$2.43 (-3.65%) | 62.76 | 68.32 | 589.85K |
| 2025-10-29 | 60.67 | 60.40 | ↓$0.27 (-0.45%) | 59.88 | 61.28 | 303.14K |
| 2025-10-28 | 61.50 | 61.13 | ↓$0.37 (-0.60%) | 60.71 | 63.20 | 341.74K |
| 2025-10-27 | 63.05 | 61.45 | ↓$1.60 (-2.54%) | 61.33 | 63.67 | 256.68K |
| 2025-10-24 | 60.98 | 62.86 | ↑$1.88 (3.08%) | 60.74 | 63.63 | 272.47K |
Create an account or log in to view more rows.
$TREE wow! I sold too early
$TREE LFFGG
$TREE yeah we're going green today
$TREE good support.....
$TREE has just been halted from trading.
$TREE Games being played here.
$TREE Fuk the 1% even though i feel like the 1%
$TREE yeah we're going green today
$TREE when this finally break out we could see huge upside
$TREE Keep up the pressure.