LendingTree, Inc. TREE
NASDAQ · United States · Finance
$24.30-0.13 (-0.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.21 | -0.90% | $24.57 | $24.89 | $23.56 | 154.23K |
| 2026-09-30 | $24.43 | +0.33% | $24.42 | $24.53 | $24.07 | 333.20K |
| 2026-09-29 | $24.35 | +0.58% | $24.11 | $24.41 | $23.75 | 376.00K |
| 2026-09-28 | $24.21 | -1.67% | $24.29 | $24.49 | $23.50 | 251.60K |
| 2026-09-25 | $24.62 | +1.15% | $24.29 | $25.07 | $24.04 | 292.60K |
| 2026-09-24 | $24.34 | +1.42% | $24.00 | $24.80 | $23.82 | 459.70K |
| 2026-09-23 | $24.00 | -7.87% | $25.96 | $25.99 | $23.89 | 622.50K |
| 2026-09-22 | $26.05 | -3.38% | $27.40 | $27.40 | $25.52 | 732.80K |
| 2026-09-21 | $26.96 | +5.27% | $25.71 | $27.00 | $25.63 | 438.20K |
| 2026-09-18 | $25.61 | -1.58% | $25.90 | $26.21 | $25.55 | 354.70K |
| 2026-09-17 | $26.02 | -2.11% | $26.94 | $26.94 | $25.98 | 262.60K |
| 2026-09-16 | $26.58 | -0.86% | $26.74 | $27.15 | $26.18 | 282.80K |
| 2026-09-15 | $26.81 | -3.42% | $27.39 | $27.39 | $26.34 | 227.90K |
| 2026-09-14 | $27.76 | +3.50% | $26.87 | $27.97 | $26.87 | 552.00K |
| 2026-09-11 | $26.82 | -0.26% | $27.29 | $27.29 | $26.51 | 298.60K |
| 2026-09-10 | $26.89 | +1.24% | $26.39 | $27.86 | $26.29 | 307.90K |
| 2026-09-09 | $26.56 | -4.60% | $27.79 | $27.79 | $26.46 | 309.50K |
| 2026-09-08 | $27.84 | -1.80% | $28.06 | $28.14 | $27.39 | 369.80K |
| 2026-09-04 | $28.35 | +1.21% | $27.81 | $28.57 | $27.59 | 494.60K |
| 2026-09-03 | $28.01 | +0.68% | $27.98 | $28.70 | $27.71 | 251.40K |
| 2026-09-02 | $27.82 | +1.64% | $27.42 | $27.93 | $27.07 | 412.00K |
| 2026-09-01 | $27.37 | -2.39% | $27.51 | $27.65 | $27.07 | 368.40K |
| 2026-08-31 | $28.04 | -3.18% | $29.10 | $29.40 | $27.51 | 541.70K |
| 2026-08-28 | $28.96 | +2.40% | $28.28 | $29.06 | $28.16 | 552.30K |
| 2026-08-27 | $28.28 | -5.10% | $29.96 | $30.55 | $27.70 | 853.20K |
| 2026-08-26 | $29.80 | -2.49% | $30.60 | $30.68 | $29.70 | 694.10K |
| 2026-08-25 | $30.56 | -1.32% | $31.38 | $31.38 | $30.42 | 501.20K |
| 2026-08-24 | $30.97 | +0.49% | $30.93 | $31.47 | $30.65 | 203.30K |
| 2026-08-21 | $30.82 | +0.75% | $30.64 | $31.26 | $30.55 | 262.00K |
| 2026-08-20 | $30.59 | -2.02% | $31.20 | $31.45 | $30.56 | 383.90K |
| 2026-08-19 | $31.22 | -0.10% | $31.25 | $32.62 | $31.15 | 427.60K |
| 2026-08-18 | $31.25 | -0.32% | $31.33 | $31.92 | $30.95 | 278.60K |
| 2026-08-17 | $31.35 | -3.80% | $32.49 | $32.49 | $31.27 | 328.00K |
| 2026-08-14 | $32.59 | -0.85% | $32.69 | $32.94 | $32.34 | 236.60K |
| 2026-08-13 | $32.87 | +3.89% | $32.13 | $32.98 | $31.64 | 617.60K |
| 2026-08-12 | $31.64 | +0.38% | $31.46 | $31.95 | $31.03 | 566.80K |
| 2026-08-11 | $31.52 | -2.35% | $31.98 | $32.43 | $31.18 | 263.40K |
| 2026-08-10 | $32.28 | +0.47% | $31.81 | $32.63 | $31.57 | 412.60K |
| 2026-08-07 | $32.13 | +0.88% | $31.77 | $32.80 | $31.75 | 773.80K |
| 2026-08-06 | $31.85 | -5.80% | $33.70 | $33.85 | $31.47 | 707.20K |
| 2026-08-05 | $33.81 | +0.15% | $33.65 | $34.17 | $33.12 | 616.40K |
| 2026-08-04 | $33.76 | +5.73% | $31.93 | $33.90 | $31.73 | 762.40K |
| 2026-08-03 | $31.93 | +0.22% | $32.52 | $33.60 | $31.60 | 886.60K |
| 2026-07-31 | $31.86 | +0.44% | $31.68 | $33.26 | $30.85 | 555.10K |
| 2026-07-30 | $31.72 | -19.61% | $31.00 | $32.22 | $29.77 | 1.36M |
| 2026-07-29 | $39.46 | -3.76% | $41.25 | $41.98 | $38.79 | 287.00K |
| 2026-07-28 | $41.00 | +1.49% | $40.90 | $41.60 | $39.80 | 174.00K |
| 2026-07-27 | $40.40 | +3.59% | $39.28 | $40.62 | $39.28 | 163.90K |
| 2026-07-24 | $39.00 | -1.14% | $39.51 | $41.33 | $38.69 | 284.80K |
| 2026-07-23 | $39.45 | -4.69% | $41.36 | $41.36 | $39.10 | 180.40K |
| 2026-07-22 | $41.39 | -4.34% | $43.32 | $44.24 | $40.88 | 152.60K |
| 2026-07-21 | $43.27 | -1.95% | $43.83 | $44.48 | $42.00 | 315.50K |
| 2026-07-20 | $44.13 | -4.58% | $46.24 | $46.59 | $44.07 | 157.80K |
| 2026-07-17 | $46.25 | -1.36% | $46.25 | $46.96 | $45.26 | 410.70K |
| 2026-07-16 | $46.89 | +2.65% | $45.68 | $47.04 | $45.55 | 170.90K |
| 2026-07-15 | $45.68 | +0.15% | $45.91 | $47.24 | $45.27 | 168.10K |
| 2026-07-14 | $45.61 | +0.82% | $44.82 | $45.75 | $44.00 | 134.50K |
| 2026-07-13 | $45.24 | -0.13% | $45.21 | $46.12 | $43.36 | 178.50K |
| 2026-07-10 | $45.30 | -1.26% | $46.25 | $47.05 | $45.01 | 119.60K |
| 2026-07-09 | $45.88 | +2.32% | $44.42 | $45.88 | $44.16 | 149.40K |
| 2026-07-08 | $44.84 | -0.66% | $44.90 | $45.79 | $43.65 | 196.00K |
| 2026-07-07 | $45.14 | -1.59% | $46.10 | $46.83 | $45.10 | 171.90K |
| 2026-07-06 | $45.87 | +1.93% | $44.41 | $45.97 | $44.22 | 167.60K |
| 2026-07-02 | $45.00 | +0.45% | $45.70 | $46.83 | $44.83 | 356.20K |
| 2026-07-01 | $44.80 | +1.15% | $44.09 | $45.93 | $44.09 | 302.90K |
| 2026-06-30 | $44.29 | +3.58% | $42.67 | $44.79 | $42.18 | 299.70K |
| 2026-06-29 | $42.76 | +5.11% | $40.82 | $43.73 | $39.86 | 438.00K |
| 2026-06-26 | $40.68 | +6.72% | $38.12 | $40.84 | $38.12 | 860.20K |
| 2026-06-25 | $38.12 | -0.24% | $38.41 | $38.73 | $37.79 | 173.90K |
| 2026-06-24 | $38.21 | +4.00% | $37.15 | $39.29 | $37.14 | 444.40K |
| 2026-06-23 | $36.74 | +0.14% | $36.70 | $38.35 | $36.23 | 217.10K |
| 2026-06-22 | $36.69 | -6.09% | $38.59 | $39.40 | $36.16 | 472.60K |
| 2026-06-18 | $39.07 | +9.07% | $36.33 | $39.48 | $35.86 | 565.90K |
| 2026-06-17 | $35.82 | -6.91% | $38.02 | $39.49 | $35.69 | 296.10K |
| 2026-06-16 | $38.48 | +3.52% | $37.54 | $38.49 | $37.32 | 275.20K |
| 2026-06-15 | $37.17 | +1.70% | $36.99 | $38.67 | $36.99 | 205.20K |
| 2026-06-12 | $36.55 | -0.81% | $36.65 | $37.70 | $36.33 | 127.40K |
| 2026-06-11 | $36.85 | +1.18% | $36.41 | $37.10 | $35.78 | 141.20K |
| 2026-06-10 | $36.42 | +0.14% | $36.36 | $37.17 | $35.94 | 115.10K |
| 2026-06-09 | $36.37 | +3.18% | $35.27 | $36.82 | $35.27 | 131.50K |
| 2026-06-08 | $35.25 | -1.67% | $35.64 | $36.00 | $35.01 | 121.20K |
| 2026-06-05 | $35.85 | -1.13% | $36.59 | $37.27 | $35.55 | 265.50K |
| 2026-06-04 | $36.26 | +0.67% | $36.58 | $37.56 | $36.14 | 133.60K |
| 2026-06-03 | $36.02 | -5.73% | $37.80 | $37.80 | $35.45 | 280.90K |
| 2026-06-02 | $38.21 | -4.21% | $39.01 | $39.13 | $37.65 | 202.20K |
| 2026-06-01 | $39.89 | +4.42% | $38.27 | $40.00 | $38.16 | 202.10K |
| 2026-05-29 | $38.20 | -0.65% | $38.45 | $39.09 | $37.87 | 169.30K |
| 2026-05-28 | $38.45 | +1.45% | $37.57 | $38.60 | $37.35 | 201.20K |
| 2026-05-27 | $37.90 | +3.24% | $36.74 | $38.35 | $36.64 | 212.90K |
| 2026-05-26 | $36.71 | +0.80% | $36.70 | $37.48 | $36.24 | 141.30K |