Lendingtree Inc (TREE) Historical Stock Data
39.61 ↑0.46 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TREE is down -0.76% a day on average. There have been 13 days where Lendingtree Inc closed green and 17 days where TREE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 38.52 | 39.61 | ↑$1.09 (2.83%) | 38.25 | 40.57 | 284.06K |
| 2024-12-19 | 39.81 | 39.15 | ↓$0.66 (-1.66%) | 38.47 | 40.66 | 329.69K |
| 2024-12-18 | 40.25 | 39.09 | ↓$1.16 (-2.88%) | 38.56 | 43.45 | 485.75K |
| 2024-12-17 | 39.61 | 40.46 | ↑$0.85 (2.15%) | 38.28 | 40.92 | 270.72K |
| 2024-12-16 | 39.80 | 40.12 | ↑$0.32 (0.80%) | 39.18 | 40.58 | 175.60K |
| 2024-12-13 | 41.25 | 39.80 | ↓$1.45 (-3.52%) | 39.40 | 42.14 | 215.84K |
| 2024-12-12 | 43.50 | 40.87 | ↓$2.63 (-6.05%) | 40.58 | 44.51 | 377.66K |
| 2024-12-11 | 41.72 | 43.78 | ↑$2.06 (4.94%) | 40.36 | 43.84 | 328.48K |
| 2024-12-10 | 41.12 | 41.33 | ↑$0.21 (0.51%) | 40.08 | 41.61 | 265.39K |
| 2024-12-09 | 39.62 | 41.11 | ↑$1.49 (3.76%) | 37.94 | 41.48 | 559.82K |
| 2024-12-06 | 38.50 | 39.18 | ↑$0.68 (1.77%) | 37.48 | 40.30 | 528.14K |
| 2024-12-05 | 38.74 | 38.32 | ↓$0.42 (-1.08%) | 34.55 | 39.31 | 1.49M |
| 2024-12-04 | 40.00 | 38.57 | ↓$1.43 (-3.57%) | 38.12 | 40.23 | 475.44K |
| 2024-12-03 | 40.52 | 39.87 | ↓$0.65 (-1.60%) | 39.16 | 41.00 | 417.37K |
| 2024-12-02 | 44.00 | 40.91 | ↓$3.09 (-7.02%) | 40.91 | 44.09 | 439.57K |
| 2024-11-29 | 44.34 | 44.21 | ↓$0.13 (-0.29%) | 42.85 | 44.75 | 137.50K |
| 2024-11-27 | 44.52 | 43.85 | ↓$0.67 (-1.50%) | 43.42 | 45.17 | 151.40K |
| 2024-11-26 | 45.28 | 43.70 | ↓$1.58 (-3.49%) | 43.13 | 45.61 | 208.70K |
| 2024-11-25 | 45.25 | 45.96 | ↑$0.71 (1.57%) | 45.11 | 47.59 | 321.83K |
| 2024-11-22 | 43.57 | 43.99 | ↑$0.42 (0.96%) | 42.74 | 44.56 | 274.06K |
| 2024-11-21 | 43.54 | 43.65 | ↑$0.11 (0.25%) | 42.71 | 44.45 | 280.66K |
| 2024-11-20 | 43.25 | 42.99 | ↓$0.26 (-0.60%) | 41.79 | 43.97 | 225.72K |
| 2024-11-19 | 42.75 | 42.94 | ↑$0.19 (0.44%) | 41.79 | 43.50 | 241.86K |
| 2024-11-18 | 43.91 | 43.43 | ↓$0.48 (-1.09%) | 41.35 | 44.40 | 706.98K |
| 2024-11-15 | 48.70 | 44.34 | ↓$4.36 (-8.95%) | 43.70 | 48.70 | 425.37K |
| 2024-11-14 | 50.05 | 48.45 | ↓$1.60 (-3.20%) | 48.08 | 50.43 | 217.27K |
| 2024-11-13 | 54.75 | 49.82 | ↓$4.93 (-9.00%) | 49.70 | 55.00 | 349.61K |
| 2024-11-12 | 51.37 | 54.01 | ↑$2.64 (5.14%) | 50.53 | 54.60 | 454.93K |
| 2024-11-11 | 48.03 | 52.24 | ↑$4.21 (8.77%) | 47.56 | 52.80 | 421.05K |
| 2024-11-08 | 47.96 | 47.42 | ↓$0.54 (-1.13%) | 46.50 | 48.95 | 284.46K |
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