LendingTree Inc. (TREE)
NASDAQ: TREE
· Real-Time Price · USD
71.81
0.56 (0.79%)
At close: Sep 05, 2025, 3:59 PM
71.00
-1.13%
After-hours: Sep 05, 2025, 06:08 PM EDT
TREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 68.35 | 71.49 | 68.15 | 71.25 | 71.25 | 4.06% | 186,335 |
| 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 |
| Aug 28, 2025 | 68.33 | 68.62 | 67.31 | 67.41 | 67.41 | -0.46% | 286,567 |
| Aug 27, 2025 | 68.30 | 68.75 | 67.15 | 67.72 | 67.72 | -2.03% | 365,540 |
| Aug 26, 2025 | 69.46 | 70.18 | 68.62 | 69.12 | 69.12 | -1.00% | 227,155 |
| Aug 25, 2025 | 69.46 | 70.72 | 68.45 | 69.82 | 69.82 | 0.49% | 321,823 |
| Aug 22, 2025 | 64.01 | 69.92 | 62.82 | 69.48 | 69.48 | 10.02% | 474,749 |
| Aug 21, 2025 | 62.28 | 63.28 | 61.63 | 63.15 | 63.15 | 1.15% | 155,800 |
| Aug 20, 2025 | 62.06 | 62.87 | 60.11 | 62.43 | 62.43 | 0.60% | 449,995 |
| Aug 19, 2025 | 64.33 | 64.33 | 61.49 | 62.06 | 62.06 | -3.23% | 367,706 |
| Aug 18, 2025 | 63.64 | 65.32 | 62.67 | 64.13 | 64.13 | 0.96% | 493,773 |
| Aug 15, 2025 | 62.45 | 65.42 | 62.10 | 63.52 | 63.52 | 2.45% | 492,610 |
| Aug 14, 2025 | 59.20 | 62.27 | 59.20 | 62.00 | 62.00 | 0.32% | 391,500 |
| Aug 13, 2025 | 57.38 | 62.37 | 57.11 | 61.80 | 61.80 | 8.48% | 535,216 |
| Aug 12, 2025 | 56.01 | 57.46 | 55.01 | 56.97 | 56.97 | 3.00% | 269,216 |
| Aug 11, 2025 | 55.02 | 55.41 | 53.91 | 55.31 | 55.31 | 2.10% | 228,900 |
| Aug 8, 2025 | 53.99 | 54.64 | 53.37 | 54.17 | 54.17 | 0.02% | 238,538 |
| Aug 7, 2025 | 54.95 | 55.00 | 53.02 | 54.16 | 54.16 | -0.66% | 201,735 |