Lendingtree Inc (TREE) Historical Stock Data
42.34 ↑1.36 (3.32%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TREE is up 0.30% a day on average. There have been 15 days where Lendingtree Inc closed green and 15 days where TREE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 40.92 | 38.49 | ↓$2.43 (-5.94%) | 37.74 | 41.14 | 345.84K |
2024-03-13 | 42.12 | 41.32 | ↓$0.80 (-1.90%) | 40.95 | 44.51 | 249.89K |
2024-03-12 | 40.61 | 41.26 | ↑$0.65 (1.60%) | 39.35 | 41.39 | 251.40K |
2024-03-11 | 41.19 | 40.41 | ↓$0.78 (-1.89%) | 39.19 | 41.79 | 321.30K |
2024-03-08 | 40.25 | 41.63 | ↑$1.38 (3.42%) | 40.25 | 42.51 | 294.77K |
2024-03-07 | 39.84 | 40.22 | ↑$0.38 (0.95%) | 38.75 | 40.65 | 190.71K |
2024-03-06 | 41.00 | 39.10 | ↓$1.90 (-4.63%) | 38.89 | 41.00 | 257.93K |
2024-03-05 | 38.79 | 40.26 | ↑$1.47 (3.79%) | 38.60 | 40.46 | 292.68K |
2024-03-04 | 40.90 | 39.85 | ↓$1.05 (-2.57%) | 39.39 | 41.35 | 308.36K |
2024-03-01 | 40.02 | 39.98 | ↓$0.04 (-0.10%) | 37.60 | 40.59 | 371.32K |
2024-02-29 | 35.59 | 39.57 | ↑$3.98 (11.18%) | 35.59 | 39.97 | 803.13K |
2024-02-28 | 33.50 | 35.37 | ↑$1.87 (5.58%) | 33.00 | 37.24 | 669.30K |
2024-02-27 | 34.56 | 32.62 | ↓$1.94 (-5.61%) | 28.50 | 34.74 | 678.82K |
2024-02-26 | 33.91 | 34.28 | ↑$0.37 (1.09%) | 33.54 | 34.92 | 327.96K |
2024-02-23 | 34.61 | 34.09 | ↓$0.52 (-1.50%) | 33.77 | 34.75 | 158.81K |
2024-02-22 | 35.20 | 34.53 | ↓$0.67 (-1.90%) | 33.88 | 36.76 | 278.33K |
2024-02-21 | 34.26 | 35.02 | ↑$0.76 (2.22%) | 33.43 | 35.05 | 350.57K |
2024-02-20 | 35.25 | 34.26 | ↓$0.99 (-2.81%) | 34.02 | 35.26 | 188.37K |
2024-02-16 | 36.00 | 36.11 | ↑$0.11 (0.31%) | 35.51 | 36.70 | 228.86K |
2024-02-15 | 36.01 | 36.56 | ↑$0.55 (1.53%) | 35.47 | 36.99 | 229.64K |
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.