Lendingtree Inc (TREE) Historical Stock Data
42.99 ↑0.05 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TREE is down -1.19% a day on average. There have been 12 days where Lendingtree Inc closed green and 18 days where TREE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 48.60 | 48.20 | ↓$0.40 (-0.82%) | 47.71 | 50.03 | 291.59K |
| 2024-11-06 | 48.85 | 48.79 | ↓$0.06 (-0.12%) | 46.59 | 49.50 | 418.37K |
| 2024-11-05 | 45.85 | 47.10 | ↑$1.25 (2.73%) | 45.10 | 48.08 | 553.18K |
| 2024-11-04 | 45.85 | 45.99 | ↑$0.13 (0.29%) | 43.51 | 47.93 | 650.41K |
| 2024-11-01 | 59.31 | 45.15 | ↓$14.16 (-23.87%) | 44.75 | 59.31 | 1.61M |
| 2024-10-31 | 57.64 | 57.03 | ↓$0.61 (-1.06%) | 56.55 | 58.86 | 497.48K |
| 2024-10-30 | 52.76 | 58.04 | ↑$5.28 (10.01%) | 52.76 | 58.50 | 298.88K |
| 2024-10-29 | 52.49 | 52.76 | ↑$0.27 (0.51%) | 51.76 | 53.34 | 162.52K |
| 2024-10-28 | 54.14 | 52.96 | ↓$1.18 (-2.18%) | 52.75 | 54.80 | 117.82K |
| 2024-10-25 | 54.05 | 53.37 | ↓$0.68 (-1.26%) | 52.61 | 54.83 | 137.97K |
| 2024-10-24 | 53.48 | 53.74 | ↑$0.26 (0.49%) | 53.00 | 55.14 | 213.21K |
| 2024-10-23 | 55.55 | 52.17 | ↓$3.38 (-6.08%) | 52.02 | 55.92 | 247.54K |
| 2024-10-22 | 56.81 | 56.00 | ↓$0.81 (-1.43%) | 55.76 | 57.57 | 191.68K |
| 2024-10-21 | 60.00 | 56.70 | ↓$3.30 (-5.50%) | 55.79 | 60.84 | 198.64K |
| 2024-10-18 | 60.02 | 60.12 | ↑$0.10 (0.17%) | 59.10 | 60.60 | 87.62K |
| 2024-10-17 | 61.93 | 59.87 | ↓$2.06 (-3.33%) | 59.21 | 61.93 | 94.89K |
| 2024-10-16 | 61.03 | 61.99 | ↑$0.96 (1.57%) | 60.34 | 62.49 | 126.19K |
| 2024-10-15 | 61.30 | 60.09 | ↓$1.21 (-1.97%) | 59.07 | 61.30 | 108.06K |
| 2024-10-14 | 60.30 | 60.78 | ↑$0.48 (0.80%) | 59.31 | 60.89 | 137.76K |
| 2024-10-11 | 57.00 | 60.24 | ↑$3.24 (5.68%) | 56.90 | 60.28 | 123.41K |
| 2024-10-10 | 57.36 | 57.03 | ↓$0.33 (-0.58%) | 56.00 | 59.07 | 162.17K |
Create an account or log in to view more rows.
$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
$TREE strong move here
$TREE Let’s get it