TREE

LendingTree Historical Data

TREE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 114.34 -6.94 -5.72% 122.17 124.76 111.7223 268,835
Jan 26 2022 121.28 -6.32 -4.95% 128.93 130.49 120.21 201,688
Jan 25 2022 127.60 -1.65 -1.28% 127.52 131.10 124.03 124,512
Jan 24 2022 129.25 1.01 0.79% 125.00 129.98 120.605 246,463
Jan 21 2022 128.24 -3.26 -2.48% 130.01 133.76 128.18 184,629
Jan 20 2022 131.50 1.98 1.53% 130.01 138.39 129.00 176,491
Jan 19 2022 129.52 -6.13 -4.52% 136.35 137.26 129.01 179,005
Jan 18 2022 135.65 -2.55 -1.85% 137.89 143.09 135.025 239,865
Jan 17 2022 138.20 0.00 +0.00% 132.84 138.56 131.14 0
Jan 14 2022 138.20 2.77 2.05% 132.84 138.56 131.14 240,314
Jan 13 2022 135.43 -1.52 -1.11% 137.87 140.02 134.33 108,785
Jan 12 2022 136.95 -2.19 -1.57% 141.22 141.6075 135.61 221,889
Jan 11 2022 139.14 7.59 5.77% 132.12 139.34 130.82 176,350
Jan 10 2022 131.55 1.34 1.03% 132.55 132.90 125.31 259,349
Jan 07 2022 130.21 0.81 0.63% 130.50 133.41 128.91 201,145
Jan 06 2022 129.40 2.93 2.32% 125.65 133.98 125.58 282,386
Jan 05 2022 126.47 -0.37 -0.29% 126.42 132.955 125.90 319,576
Jan 04 2022 126.84 0.55 0.44% 127.56 128.69 123.26 167,668
Jan 03 2022 126.29 3.69 3.01% 123.38 127.94 122.03 132,278
Dec 31 2021 122.60 0.69 0.57% 122.43 124.99 121.18 173,244
Dec 30 2021 121.91 3.31 2.79% 117.05 122.41 117.05 219,670
Dec 29 2021 118.60 -2.99 -2.46% 121.62 122.935 118.40 118,339
Dec 28 2021 121.59 -2.21 -1.79% 124.22 126.10 121.47 112,984
Dec 27 2021 123.80 -2.10 -1.67% 127.00 127.90 122.59 139,362
Dec 24 2021 125.90 0.00 +0.00% 123.46 127.40 122.3406 0
Dec 23 2021 125.90 1.42 1.14% 123.46 127.40 122.3406 88,625
Dec 22 2021 124.48 0.90 0.73% 123.48 126.00 121.6034 171,580
Dec 21 2021 123.58 8.95 7.81% 115.75 124.35 115.75 258,376
Dec 20 2021 114.63 -6.17 -5.11% 118.00 118.13 112.72 166,057
Dec 17 2021 120.80 5.26 4.55% 115.2166 121.83 112.42 800,975
Dec 16 2021 115.54 -5.16 -4.28% 122.06 122.50 113.56 318,789
Dec 15 2021 120.70 8.62 7.69% 112.08 121.62 109.8204 351,055
Dec 14 2021 112.08 2.46 2.24% 108.00 113.79 107.22 217,341
Dec 13 2021 109.62 -2.26 -2.02% 110.70 112.91 107.525 244,686
Dec 10 2021 111.88 -1.76 -1.55% 115.36 116.47 111.33 161,811
Dec 09 2021 113.64 -4.91 -4.14% 118.32 120.59 113.42 185,349
Dec 08 2021 118.55 -0.75 -0.63% 119.50 120.67 117.04 294,252
Dec 07 2021 119.30 3.79 3.28% 117.09 122.08 117.09 204,892
Dec 06 2021 115.51 8.44 7.88% 107.60 117.22 105.17 339,470
Dec 03 2021 107.07 -3.25 -2.95% 110.32 110.32 105.00 393,670
Dec 02 2021 110.32 1.70 1.57% 107.76 111.745 106.34 335,964
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 0.00 +0.00% 117.28 119.44 113.49 0
Nov 26 2021 119.19 -1.69 -1.4% 117.28 119.44 113.49 185,669
Nov 25 2021 120.88 0.00 +0.00% 119.18 123.30 118.36 0
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 0.00 +0.00% 139.00 140.30 133.68 0
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 0.00 +0.00% 154.34 156.38 148.70 0
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
Nov 01 2021 154.17 -7.22 -4.47% 161.80 164.69 153.70 458,620


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.