TREE

LendingTree Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
LendingTree Inc TREE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.54 -1.23% 43.21 20:00:00
Open Price Low Price High Price Close Price Prev Close
42.59 41.50 43.75 43.21 43.75
more quote information »

TREE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.6946.42541.5044.46298,500-2.48-5.43%
1 Month48.4651.9440.8245.69217,592-5.25-10.83%
3 Months66.9070.5940.8251.59235,202-23.69-35.41%
6 Months125.18129.3040.8277.31232,678-81.97-65.48%
1 Year178.91191.77540.82111.59249,500-135.70-75.85%
3 Years314.51392.7440.82205.97226,664-271.30-86.26%
5 Years230.20434.9440.82237.64220,759-186.99-81.23%

TREE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 43.21 -0.54 -1.23% 42.59 43.75 41.50 529,406
Aug 04 2022 43.75 -0.43 -0.97% 44.28 45.02 43.19 242,479
Aug 03 2022 44.18 1.14 2.65% 43.60 44.80 42.71 248,288
Aug 02 2022 43.04 -1.88 -4.19% 44.33 46.10 42.935 269,561
Aug 01 2022 44.92 -0.66 -1.45% 45.29 46.425 44.21 285,876
Jul 29 2022 45.58 -1.16 -2.48% 45.69 45.69 41.50 446,296
Jul 28 2022 46.74 -1.88 -3.87% 45.14 48.4527 43.895 396,645
Jul 27 2022 48.62 2.44 5.28% 47.41 48.925 45.89 216,529
Jul 26 2022 46.18 -2.42 -4.98% 48.05 48.05 45.03 152,421
Jul 25 2022 48.60 -1.67 -3.32% 49.75 49.8836 48.3001 181,027
Jul 22 2022 50.27 -1.24 -2.41% 51.57 51.94 49.63 107,508
Jul 21 2022 51.51 1.59 3.19% 49.29 51.58 48.94 162,790
Jul 20 2022 49.92 2.67 5.65% 47.25 50.21 47.02 181,097
Jul 19 2022 47.25 3.70 8.5% 44.16 47.315 43.87 247,105
Jul 18 2022 43.55 -0.41 -0.93% 44.27 46.41 43.265 214,328
Jul 15 2022 43.96 2.75 6.67% 42.09 44.03 41.17 219,218
Jul 14 2022 41.21 -1.04 -2.46% 42.00 42.55 40.82 190,322
Jul 13 2022 42.25 -1.84 -4.17% 42.99 43.065 41.44 115,757
Jul 12 2022 44.09 0.61 1.4% 43.87 45.07 43.68 134,724
Jul 11 2022 43.48 -3.44 -7.33% 46.50 46.50 43.385 157,109
Jul 08 2022 46.92 -1.95 -3.99% 48.46 48.98 46.69 182,757
Jul 07 2022 48.87 2.05 4.38% 47.29 48.93 47.29 172,423
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.

Log in to InvestorsHub
Register Now