U.S. markets closed

LendingTree, Inc. (TREE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.98+2.11 (+1.39%)
At close: 4:00PM EDT
153.96 -0.02 (-0.01%)
After hours: 04:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021153.70154.66151.58153.98153.98374,005
Sep 21, 2021153.88154.82150.29151.87151.87104,900
Sep 20, 2021151.39153.90150.40152.99152.99131,400
Sep 17, 2021156.70157.38153.66155.58155.58327,400
Sep 16, 2021153.50155.75150.38155.36155.36138,000
Sep 15, 2021153.75156.78152.01154.60154.60168,900
Sep 14, 2021157.44157.47152.23153.10153.10137,100
Sep 13, 2021156.13157.00151.51155.85155.85119,100
Sep 10, 2021161.72162.03155.53155.79155.79163,400
Sep 09, 2021158.34164.38157.55160.65160.65128,600
Sep 08, 2021163.77163.77158.00159.12159.12149,200
Sep 07, 2021167.01168.62163.76164.02164.0285,600
Sep 03, 2021169.03169.20164.29166.17166.17113,100
Sep 02, 2021167.19169.48166.89168.93168.9386,800
Sep 01, 2021167.70170.15166.26166.95166.95105,800
Aug 31, 2021166.10168.04164.81166.63166.63156,200
Aug 30, 2021169.84170.20165.82166.17166.1789,600
Aug 27, 2021163.97170.22162.17169.38169.38177,300
Aug 26, 2021166.74170.86163.30163.69163.69141,300
Aug 25, 2021172.93172.93166.17166.49166.49178,800
Aug 24, 2021169.00174.32168.92173.21173.21121,300
Aug 23, 2021164.13167.74163.07167.26167.26133,000
Aug 20, 2021161.52164.18161.48162.88162.88146,500
Aug 19, 2021162.92164.93161.14162.16162.16250,200
Aug 18, 2021166.01168.57161.50165.82165.82221,900
Aug 17, 2021165.48168.21161.75165.21165.21212,900
Aug 16, 2021172.25172.35165.27166.62166.62353,700
Aug 13, 2021175.70177.02172.05173.19173.19137,200
Aug 12, 2021176.43179.34173.90175.75175.75180,700
Aug 11, 2021182.25182.25175.43177.92177.92262,300
Aug 10, 2021183.10185.54180.55181.35181.35163,900
Aug 09, 2021183.71186.81182.39182.83182.8395,800
Aug 06, 2021189.55189.55181.87184.77184.77152,100
Aug 05, 2021178.91191.78178.91189.38189.38237,900
Aug 04, 2021180.44185.28177.70178.81178.81422,000
Aug 03, 2021195.51195.51180.28181.12181.12319,200
Aug 02, 2021196.27199.22193.44193.76193.76214,700
Jul 30, 2021205.85212.00192.45195.22195.22302,300
Jul 29, 2021217.02217.02205.92206.75206.75392,700
Jul 28, 2021195.69203.59195.69202.62202.62217,200
Jul 27, 2021196.80196.80189.35193.97193.97232,500
Jul 26, 2021189.40197.66189.40197.44197.44273,200
Jul 23, 2021192.35193.49187.99189.83189.83179,600
Jul 22, 2021189.91196.68189.82192.59192.59384,100
Jul 21, 2021182.79190.26182.50189.93189.93315,500
Jul 20, 2021183.28183.97179.62181.86181.86295,000
Jul 19, 2021178.97184.90177.82182.11182.11287,400
Jul 16, 2021189.44190.32184.37184.73184.73167,900
Jul 15, 2021188.24193.15183.67188.12188.12155,300
Jul 14, 2021197.46197.92189.76189.95189.95197,200
Jul 13, 2021200.95201.23196.50197.03197.03180,600
Jul 12, 2021203.21203.90196.60201.64201.64165,700
Jul 09, 2021204.62207.31198.98204.93204.93116,200
Jul 08, 2021201.93205.00198.00202.72202.72199,800
Jul 07, 2021211.83212.48203.32207.08207.08141,400
Jul 06, 2021209.47212.61205.19210.93210.93213,100
Jul 02, 2021217.02219.57209.78210.63210.63158,400
Jul 01, 2021212.30219.92211.07217.35217.35152,800
Jun 30, 2021219.80219.80211.59211.88211.88252,800
Jun 29, 2021221.61222.23216.00219.92219.92216,800
Jun 28, 2021222.01223.65216.88220.24220.24169,900
Jun 25, 2021226.99228.81221.23222.50222.501,430,400
Jun 24, 2021222.22226.16219.41225.96225.96196,100
Jun 23, 2021219.68227.51219.68220.58220.58170,300
Jun 22, 2021218.14220.88215.66218.47218.47165,000
Jun 21, 2021216.04221.25212.00219.50219.50286,200
Jun 18, 2021220.58222.73212.44214.79214.79283,000
Jun 17, 2021217.75226.80217.75222.94222.94243,200
Jun 16, 2021215.37222.50212.30217.75217.75315,500
Jun 15, 2021219.18222.53215.01216.30216.30282,200
Jun 14, 2021213.53221.42213.14219.18219.18208,700
Jun 11, 2021208.58213.70207.35212.40212.40179,400
Jun 10, 2021205.88210.52203.17208.13208.13247,000
Jun 09, 2021215.18216.33205.94206.52206.52153,200
Jun 08, 2021206.98214.71204.16213.43213.43252,200
Jun 07, 2021199.01204.93196.13204.57204.57469,300
Jun 04, 2021201.65203.71198.65199.03199.03196,200
Jun 03, 2021201.94205.68200.40200.64200.64470,500
Jun 02, 2021203.16205.90201.84203.19203.19162,500
Jun 01, 2021206.00207.73200.87203.01203.01281,900
May 28, 2021205.07207.17201.98205.25205.25250,700
May 27, 2021203.74205.54200.04203.12203.12408,800
May 26, 2021197.74205.69197.74204.31204.31295,900
May 25, 2021197.25198.80194.97197.45197.45328,600
May 24, 2021197.13201.62194.87197.62197.62259,600
May 21, 2021199.48200.00186.78195.32195.32508,800
May 20, 2021198.00206.14197.25198.99198.99605,500
May 19, 2021186.00196.36183.96196.01196.01696,600
May 18, 2021186.00192.81181.74189.70189.70577,400
May 17, 2021186.03192.83180.88185.11185.11625,800
May 14, 2021169.65187.60169.33185.79185.79794,800
May 13, 2021167.56176.08164.57167.64167.64911,800
May 12, 2021169.00174.59166.57167.25167.25632,700
May 11, 2021166.43179.64165.30170.99170.99563,600
May 10, 2021186.75186.75170.29172.70172.70414,100
May 07, 2021195.52198.80186.65187.32187.32314,700
May 06, 2021191.65196.55184.77191.45191.45369,300
May 05, 2021199.01199.34191.55193.19193.19296,400
May 04, 2021207.32207.32194.85196.07196.07347,700
May 03, 2021208.81214.00204.47210.87210.87257,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...