1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. LendingTree Inc (TREE)
  7. Historical

TREE

LendingTree Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
LendingTree Inc TREE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.76 -4.2% 108.62 19:34:05
Open Price Low Price High Price Close Price Prev Close
116.10 107.69 116.10 108.62 113.38
more quote information »

TREE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week119.18123.30107.69116.96259,341-10.56-8.86%
1 Month147.41156.38107.69133.42228,552-38.79-26.31%
3 Months163.77164.69107.69145.05328,756-55.15-33.68%
6 Months206.00228.8075107.69168.66277,390-97.38-47.27%
1 Year257.42372.64107.69208.30298,976-148.80-57.8%
3 Years264.54434.94107.69257.16217,566-155.92-58.94%
5 Years104.60434.9496.20247.81214,9504.023.84%

TREE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 108.62 -4.76 -4.2% 116.10 116.10 107.69 351,421
Nov 30 2021 113.38 -2.24 -1.94% 114.33 116.38 110.561 284,383
Nov 29 2021 115.62 -3.57 -3.0% 120.20 121.8022 114.49 308,786
Nov 26 2021 119.19 -1.69 -1.4% 117.28 119.44 113.49 185,669
Nov 24 2021 120.88 -1.58 -1.29% 119.18 123.30 118.36 258,527
Nov 23 2021 122.46 1.27 1.05% 124.06 124.06 118.05 332,862
Nov 22 2021 121.19 -6.54 -5.12% 127.79 129.99 120.54 303,424
Nov 19 2021 127.73 -4.73 -3.57% 131.60 133.90 127.10 241,964
Nov 18 2021 132.46 -1.60 -1.19% 133.62 135.21 126.50 312,962
Nov 17 2021 134.06 -6.29 -4.48% 139.00 140.30 133.68 278,288
Nov 16 2021 140.35 -2.35 -1.65% 141.55 141.55 138.55 313,057
Nov 15 2021 142.70 -4.49 -3.05% 148.66 151.00 142.32 113,732
Nov 12 2021 147.19 1.65 1.13% 145.60 147.19 144.16 127,005
Nov 11 2021 145.54 -0.13 -0.09% 146.88 148.625 144.73 161,996
Nov 10 2021 145.67 -4.83 -3.21% 148.66 153.26 145.14 155,078
Nov 09 2021 150.50 0.29 0.19% 150.63 154.6264 147.84 144,227
Nov 08 2021 150.21 0.30 0.2% 150.46 155.71 149.63 140,788
Nov 05 2021 149.91 -3.03 -1.98% 154.34 156.38 148.70 187,456
Nov 04 2021 152.94 1.57 1.04% 151.65 154.74 151.35 219,068
Nov 03 2021 151.37 3.38 2.28% 147.41 153.97 147.22 273,223
Nov 02 2021 147.99 -6.18 -4.01% 153.64 153.99 147.44 340,787
See More Historical Prices »


Your Recent History
NASDAQ
TREE
LendingTre..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.