LendingTree Inc. (TREE)
NASDAQ: TREE
· Real-Time Price · USD
70.56
1.97 (2.87%)
At close: Sep 26, 2025, 3:59 PM
70.70
0.20%
Pre-market: Sep 29, 2025, 04:11 AM EDT
TREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.78 | 70.62 | 68.38 | 70.56 | 70.56 | 2.87% | 126,508 |
| Sep 25, 2025 | 68.24 | 70.33 | 67.57 | 68.59 | 68.59 | -0.75% | 165,825 |
| Sep 24, 2025 | 70.38 | 71.05 | 68.00 | 69.11 | 69.11 | -1.83% | 322,540 |
| Sep 23, 2025 | 73.09 | 73.64 | 70.19 | 70.40 | 70.40 | -3.76% | 196,702 |
| Sep 22, 2025 | 73.89 | 74.53 | 72.00 | 73.15 | 73.15 | -1.85% | 122,956 |
| Sep 19, 2025 | 76.88 | 77.11 | 74.30 | 74.53 | 74.53 | -2.59% | 238,537 |
| Sep 18, 2025 | 76.88 | 77.24 | 74.95 | 76.51 | 76.51 | 0.98% | 239,108 |
| Sep 17, 2025 | 73.84 | 77.35 | 73.34 | 75.77 | 75.77 | 2.84% | 430,380 |
| Sep 16, 2025 | 73.74 | 74.48 | 72.09 | 73.68 | 73.68 | -0.08% | 147,854 |
| Sep 15, 2025 | 72.56 | 74.15 | 72.20 | 73.74 | 73.74 | 2.67% | 131,300 |
| Sep 12, 2025 | 71.11 | 72.33 | 71.00 | 71.82 | 71.82 | 0.07% | 111,423 |
| Sep 11, 2025 | 72.55 | 73.18 | 71.64 | 71.77 | 71.77 | 0.07% | 230,730 |
| Sep 10, 2025 | 72.47 | 72.59 | 70.72 | 71.72 | 71.72 | -1.16% | 151,726 |
| Sep 9, 2025 | 73.48 | 73.85 | 71.23 | 72.56 | 72.56 | -1.93% | 234,536 |
| Sep 8, 2025 | 71.92 | 74.15 | 71.78 | 73.99 | 73.99 | 3.04% | 217,903 |
| Sep 5, 2025 | 72.46 | 73.26 | 70.58 | 71.81 | 71.81 | 0.79% | 219,700 |
| Sep 4, 2025 | 68.35 | 71.49 | 68.15 | 71.25 | 71.25 | 4.06% | 187,403 |
| Sep 3, 2025 | 67.63 | 69.00 | 67.42 | 68.47 | 68.47 | 0.93% | 176,901 |
| Sep 2, 2025 | 65.89 | 68.05 | 65.38 | 67.84 | 67.84 | -0.16% | 249,200 |
| Aug 29, 2025 | 67.97 | 68.76 | 67.26 | 67.95 | 67.95 | 0.80% | 189,120 |