TREE

LendingTree Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
LendingTree Inc TREE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.67 0.55% 302.84 20:00:00
Close Price Low Price High Price Open Price Previous Close
302.84 296.17 305.92 299.32 301.17
more quote information »

TREE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week316.21317.47289.035300.37113,110-13.37-4.23%
1 Month308.72327.66289.035307.81113,305-5.88-1.9%
3 Months303.86368.66289.035324.33146,974-1.02-0.34%
6 Months189.08368.66135.72259.71181,101113.7660.17%
1 Year312.33392.74135.72276.19157,194-9.49-3.04%
3 Years245.70434.94135.72289.52193,66457.1423.26%
5 Years105.50434.9452.11181.83272,074197.34187.05%

TREE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 302.84 1.74 0.58% 299.32 305.92 296.17 68,277
Sep 24 2020 301.10 4.87 1.64% 293.71 303.04 289.035 142,607
Sep 23 2020 296.23 -3.31 -1.11% 300.78 303.21 292.95 97,773
Sep 22 2020 299.54 0.00 0.0% 301.52 304.95 297.7025 89,688
Sep 21 2020 299.54 -5.46 -1.79% 298.27 299.59 290.12 130,931
Sep 18 2020 305.00 -10.73 -3.4% 316.21 317.47 302.4497 104,551
Sep 17 2020 315.73 -3.00 -0.94% 314.06 318.31 310.565 63,717
Sep 16 2020 318.73 1.85 0.58% 317.76 327.66 316.95 94,384
Sep 15 2020 316.88 2.57 0.82% 320.00 320.00 311.37 86,415
Sep 14 2020 314.31 7.60 2.48% 308.13 314.85 306.09 75,186
Sep 11 2020 306.71 3.41 1.12% 304.92 308.44 302.3725 113,220
Sep 10 2020 303.30 -3.18 -1.04% 308.06 318.66 302.66 122,189
Sep 09 2020 306.48 11.23 3.8% 298.22 306.48 296.25 117,305
Sep 08 2020 295.25 -10.00 -3.28% 298.42 303.62 294.53 106,035
Sep 04 2020 305.25 -1.50 -0.49% 310.75 312.77 290.92 157,210
Sep 03 2020 306.75 -10.81 -3.4% 316.36 316.50 298.15 105,675
Sep 02 2020 317.56 5.35 1.71% 314.88 319.25 311.19 109,992
Sep 01 2020 312.21 3.27 1.06% 308.37 319.07 306.98 126,098
Aug 31 2020 308.94 -5.96 -1.89% 315.00 317.17 308.94 121,951
Aug 28 2020 314.90 8.85 2.89% 308.72 314.91 306.52 214,754
Aug 27 2020 306.05 7.10 2.37% 300.66 309.37 296.76 166,769
Aug 26 2020 298.95 -6.10 -2.0% 305.05 305.61 293.955 204,176
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.