LendingTree Inc. (TREE)
NASDAQ: TREE
· Real-Time Price · USD
62.99
-1.14 (-1.78%)
At close: Aug 19, 2025, 11:59 AM
TREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 63.64 | 65.32 | 62.67 | 64.13 | 64.13 | 0.96% | 493,188 |
| 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 |
| Aug 6, 2025 | 53.18 | 54.59 | 52.28 | 54.52 | 54.52 | 2.42% | 265,925 |
| Aug 5, 2025 | 53.05 | 54.00 | 52.06 | 53.23 | 53.23 | 0.26% | 450,486 |
| Aug 4, 2025 | 49.55 | 53.16 | 48.00 | 53.09 | 53.09 | 7.32% | 592,000 |
| Aug 1, 2025 | 48.35 | 50.48 | 45.08 | 49.47 | 49.47 | 5.98% | 641,457 |
| Jul 31, 2025 | 47.05 | 47.15 | 45.25 | 46.68 | 46.68 | 0.28% | 463,199 |
| Jul 30, 2025 | 47.43 | 47.98 | 46.16 | 46.55 | 46.55 | -1.88% | 368,300 |
| Jul 29, 2025 | 48.15 | 48.48 | 47.10 | 47.44 | 47.44 | -1.58% | 226,600 |
| Jul 28, 2025 | 49.06 | 49.19 | 47.62 | 48.20 | 48.20 | -1.75% | 255,400 |
| Jul 25, 2025 | 50.06 | 51.00 | 48.66 | 49.06 | 49.06 | -2.54% | 462,239 |
| Jul 24, 2025 | 44.72 | 50.99 | 44.63 | 50.34 | 50.34 | 22.63% | 1,376,100 |
| Jul 23, 2025 | 40.84 | 41.34 | 39.91 | 41.05 | 41.05 | 1.38% | 302,240 |
| Jul 22, 2025 | 39.03 | 41.15 | 38.88 | 40.49 | 40.49 | 4.01% | 345,000 |