Lendingtree Inc (TREE) Historical Stock Data
45.15 ↓0.72 (-1.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TREE is up 0.25% 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 |
|---|---|---|---|---|---|---|
| 2025-02-11 | 45.28 | 45.15 | ↓$0.13 (-0.29%) | 44.29 | 45.98 | 98.73K |
| 2025-02-10 | 46.05 | 45.87 | ↓$0.18 (-0.39%) | 45.49 | 46.50 | 139.09K |
| 2025-02-07 | 45.63 | 45.71 | ↑$0.08 (0.18%) | 44.81 | 46.47 | 185.33K |
| 2025-02-06 | 45.10 | 45.41 | ↑$0.31 (0.69%) | 44.73 | 45.94 | 163.35K |
| 2025-02-05 | 45.31 | 44.97 | ↓$0.34 (-0.75%) | 44.00 | 45.41 | 146.22K |
| 2025-02-04 | 43.91 | 44.80 | ↑$0.89 (2.03%) | 43.77 | 45.15 | 115.55K |
| 2025-02-03 | 44.15 | 44.09 | ↓$0.06 (-0.14%) | 43.00 | 44.89 | 149.89K |
| 2025-01-31 | 47.21 | 44.93 | ↓$2.28 (-4.83%) | 44.57 | 47.43 | 165.59K |
| 2025-01-30 | 46.71 | 47.14 | ↑$0.42 (0.91%) | 46.46 | 47.96 | 217.44K |
| 2025-01-29 | 46.20 | 45.92 | ↓$0.28 (-0.61%) | 44.12 | 46.48 | 356.57K |
| 2025-01-28 | 48.94 | 46.64 | ↓$2.30 (-4.70%) | 46.38 | 49.24 | 267.60K |
| 2025-01-27 | 42.90 | 49.32 | ↑$6.42 (14.97%) | 42.89 | 50.09 | 750.64K |
| 2025-01-24 | 42.67 | 41.45 | ↓$1.22 (-2.86%) | 40.82 | 42.98 | 265.98K |
| 2025-01-23 | 42.52 | 42.51 | ↓$0.01 (-0.02%) | 42.12 | 43.40 | 174.18K |
| 2025-01-22 | 43.99 | 43.31 | ↓$0.68 (-1.55%) | 43.26 | 44.77 | 252.69K |
| 2025-01-21 | 42.25 | 44.49 | ↑$2.24 (5.30%) | 41.82 | 44.95 | 492.44K |
| 2025-01-17 | 40.59 | 40.64 | ↑$0.05 (0.12%) | 39.79 | 41.50 | 260.56K |
| 2025-01-16 | 38.57 | 40.29 | ↑$1.72 (4.46%) | 38.44 | 40.31 | 214.81K |
| 2025-01-15 | 38.00 | 38.52 | ↑$0.52 (1.37%) | 37.50 | 39.14 | 340.28K |
| 2025-01-14 | 37.08 | 36.56 | ↓$0.52 (-1.40%) | 36.27 | 37.85 | 129.54K |
| 2025-01-13 | 35.65 | 36.77 | ↑$1.12 (3.13%) | 35.50 | 37.07 | 166.75K |
| 2025-01-10 | 37.75 | 36.27 | ↓$1.48 (-3.92%) | 35.70 | 37.75 | 377.90K |
| 2025-01-08 | 38.72 | 38.86 | ↑$0.14 (0.36%) | 38.26 | 39.70 | 216.29K |
| 2025-01-07 | 40.15 | 39.38 | ↓$0.77 (-1.92%) | 38.73 | 40.66 | 166.31K |
| 2025-01-06 | 40.29 | 39.87 | ↓$0.42 (-1.04%) | 39.70 | 41.20 | 158.80K |
| 2025-01-03 | 39.08 | 39.99 | ↑$0.91 (2.33%) | 38.91 | 40.11 | 115.78K |
| 2025-01-02 | 39.48 | 38.84 | ↓$0.64 (-1.62%) | 38.53 | 40.36 | 165.88K |
| 2024-12-31 | 38.76 | 38.75 | ↓$0.01 (-0.03%) | 38.30 | 39.43 | 286.65K |
| 2024-12-30 | 38.87 | 38.76 | ↓$0.11 (-0.28%) | 37.54 | 39.18 | 169.51K |
| 2024-12-27 | 40.08 | 39.25 | ↓$0.83 (-2.07%) | 38.25 | 40.33 | 167.37K |
Create an account or log in to view more rows.
$TREE what V recovery or fake pump
$TREE choo choo
$TREE hot damn <3
$TREE Hedgies
we aren't going anywhere!
$TREE strong move here
$TREE the FOMO will be epic
$TREE Beautiful!! 😀
$TREE Awaiting buy signal..
$TREE don’t be boring today beast
$TREE shorters eat my shit