Dark

TREE
LendingTree, Inc.
stock NASDAQ

Market Open

May 9, 2025 3:01:30 PM EDT

39.51USD+1.412%(+0.55)196,423

39.42Bid 80.00Ask 40.58Spread

Pre-market

May 9, 2025 9:04:30 AM EDT

38.88USD-0.205%(-0.08)732

After-hours

May 8, 2025 4:30:30 PM EDT

38.01USD-2.548%(-0.99)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	39.29	39.9100	38.760000	39.510	+1.412%	196,423	0.000%
2025-05-08	38.22	39.1800	37.521300	38.960	+3.810%	397,249	+1.412%
2025-05-07	37.11	38.0000	36.710000	37.530	+1.652%	515,947	+5.276%
2025-05-06	39.15	39.5500	36.860000	36.920	-6.650%	761,694	+7.015%
2025-05-05	42.52	44.3100	39.180000	39.550	-8.491%	1,203,194	-0.101%
2025-05-02	44.00	44.7720	38.000000	43.220	-20.140%	3,259,799	-8.584%
2025-05-01	52.00	54.8050	51.770000	54.120	+4.904%	568,735	-26.996%
2025-04-30	51.29	51.8900	50.000000	51.590	-2.697%	234,660	-23.415%
2025-04-29	51.82	53.6100	51.750000	53.020	+1.746%	237,915	-25.481%
2025-04-28	51.68	52.2700	50.810000	52.110	+1.106%	318,379	-24.180%
2025-04-25	51.44	52.3514	50.230900	51.540	+0.019%	235,097	-23.341%
2025-04-24	46.26	52.1200	46.260000	51.530	+11.056%	573,274	-23.326%
2025-04-23	46.40	47.4000	45.000000	46.400	+4.223%	320,205	-14.849%
2025-04-22	43.10	44.7500	42.735000	44.520	+4.654%	261,141	-11.253%
2025-04-21	44.22	44.2200	41.490000	42.540	-5.214%	212,926	-7.123%
2025-04-17	45.18	46.0099	43.899300	44.880	-0.708%	173,902	-11.965%
2025-04-16	44.40	46.0750	44.300000	45.200	+0.111%	206,401	-12.588%
2025-04-15	43.29	46.3300	43.044400	45.150	+4.963%	189,880	-12.492%
2025-04-14	42.73	43.7000	41.335000	43.015	+4.863%	176,423	-8.148%
2025-04-11	41.76	42.3100	39.330000	41.020	-3.003%	277,344	-3.681%
2025-04-10	44.16	44.1600	41.020000	42.290	-5.286%	225,476	-6.574%
2025-04-09	40.71	46.8800	39.950000	44.650	+6.997%	457,632	-11.512%
2025-04-08	45.71	45.9700	41.095000	41.730	-5.138%	279,798	-5.320%
2025-04-07	42.99	48.5000	42.200000	43.990	-4.286%	314,792	-10.184%
2025-04-04	46.00	46.7700	43.690000	45.960	-3.607%	332,016	-14.034%
2025-04-03	50.32	51.4999	47.510000	47.680	-10.829%	268,467	-17.135%
2025-04-02	51.53	53.9664	51.280400	53.470	+1.346%	188,098	-26.108%
2025-04-01	50.31	53.0000	50.000000	52.760	+4.953%	205,862	-25.114%
2025-03-31	50.22	50.6300	47.815500	50.270	-2.217%	196,535	-21.404%
2025-03-28	52.85	53.3800	50.515000	51.410	-2.743%	215,203	-23.147%
2025-03-27	53.99	54.6900	52.730000	52.860	-3.134%	186,009	-25.255%
2025-03-26	54.85	55.1100	53.500000	54.570	-0.692%	141,946	-27.598%
2025-03-25	55.40	56.3100	54.530000	54.950	-1.134%	180,117	-28.098%
2025-03-24	52.50	55.8599	52.121600	55.580	+7.546%	302,907	-28.913%
2025-03-21	50.49	52.5000	50.300000	51.680	+0.564%	206,229	-23.549%
2025-03-20	48.92	52.2050	48.920000	51.390	+3.944%	300,855	-23.117%
2025-03-19	48.65	50.0400	48.610000	49.440	+1.520%	157,580	-20.085%
2025-03-18	50.56	50.7000	48.700000	48.700	-3.812%	177,277	-18.871%
2025-03-17	48.87	51.0950	48.010000	50.630	+2.781%	285,668	-21.963%
2025-03-14	47.93	50.1100	46.570000	49.260	+5.844%	473,521	-19.793%
2025-03-13	45.62	47.1300	44.410000	46.540	+1.549%	373,591	-15.105%
2025-03-12	43.06	46.3700	42.230000	45.830	+11.373%	326,076	-13.790%
2025-03-11	42.22	42.8700	40.920100	41.150	-2.511%	349,820	-3.985%
2025-03-10	47.21	47.2700	41.460000	42.210	-13.184%	370,299	-6.397%
2025-03-07	48.37	48.8500	45.070000	48.620	-1.459%	536,314	-18.737%
2025-03-06	47.84	50.9500	43.800000	49.340	+22.523%	1,338,076	-19.923%
2025-03-05	38.74	40.5800	38.250000	40.270	+4.003%	409,686	-1.887%
2025-03-04	37.35	39.9700	36.290000	38.720	+1.521%	279,236	+2.040%
2025-03-03	40.49	40.7382	37.990000	38.140	-5.571%	223,181	+3.592%
2025-02-28	38.60	40.5000	38.130000	40.390	+3.884%	180,461	-2.179%
2025-02-27	40.69	42.3400	38.850000	38.880	-4.024%	153,751	+1.620%
2025-02-26	41.23	42.5700	39.960000	40.510	-1.436%	135,714	-2.469%
2025-02-25	40.78	42.2400	39.475000	41.100	+3.033%	263,700	-3.869%
2025-02-24	41.65	42.3650	39.800000	39.890	-3.344%	208,044	-0.953%
2025-02-21	43.53	44.4000	41.130000	41.270	-4.246%	182,229	-4.265%
2025-02-20	45.05	45.1800	42.680000	43.100	-4.137%	138,655	-8.329%
2025-02-19	45.53	46.2900	44.500000	44.960	-2.176%	114,776	-12.122%
2025-02-18	47.25	47.2500	45.550000	45.960	-2.150%	103,936	-14.034%
2025-02-14	46.70	47.7900	46.160000	46.970	+1.711%	139,810	-15.882%
2025-02-13	45.00	46.2900	44.600000	46.180	+3.869%	124,154	-14.443%
2025-02-12	44.13	45.0000	44.000100	44.460	-1.528%	143,836	-11.134%
2025-02-11	45.28	45.9800	44.290000	45.150	-1.570%	94,115	-12.492%
2025-02-10	46.05	46.5000	45.485800	45.870	+0.350%	139,093	-13.865%
2025-02-07	45.63	46.4700	44.810000	45.710	+0.661%	184,958	-13.564%
2025-02-06	45.10	45.9350	44.725000	45.410	+0.978%	162,760	-12.993%
2025-02-05	45.31	45.4100	44.000000	44.970	+0.379%	144,289	-12.141%
2025-02-04	43.91	45.1500	43.768700	44.800	+1.610%	110,981	-11.808%
2025-02-03	44.15	44.8900	43.000000	44.090	-1.870%	148,902	-10.388%
2025-01-31	47.21	47.4300	44.565000	44.930	-4.678%	163,824	-12.063%
2025-01-30	46.71	47.9600	46.455000	47.135	+2.646%	211,639	-16.177%
2025-01-29	46.20	46.4800	44.120000	45.920	-1.544%	347,534	-13.959%
2025-01-28	48.94	49.2400	46.375000	46.640	-5.434%	266,121	-15.287%
2025-01-27	42.90	50.0900	42.890000	49.320	+18.987%	735,379	-19.891%
2025-01-24	42.67	42.9800	40.820000	41.450	-2.494%	265,331	-4.680%
2025-01-23	42.52	43.3960	42.120000	42.510	-1.847%	166,070	-7.057%
2025-01-22	43.99	44.7700	43.260000	43.310	-2.652%	248,847	-8.774%
2025-01-21	42.25	44.9480	41.820000	44.490	+9.473%	488,786	-11.194%
2025-01-17	40.59	41.4999	39.790000	40.640	+0.869%	259,718	-2.781%
2025-01-16	38.57	40.3100	38.435000	40.290	+4.595%	212,302	-1.936%
2025-01-15	38.00	39.1400	37.500000	38.520	+5.361%	340,282	+2.570%
2025-01-14	37.08	37.8500	36.270000	36.560	-0.558%	128,785	+8.069%
2025-01-13	35.65	37.0700	35.500000	36.765	+1.365%	160,272	+7.466%
2025-01-10	37.75	37.7500	35.700000	36.270	-6.665%	371,911	+8.933%
2025-01-08	38.72	39.7000	38.260000	38.860	-1.320%	211,653	+1.673%
2025-01-07	40.15	40.6600	38.730000	39.380	-1.229%	161,612	+0.330%
2025-01-06	40.29	41.2000	39.697400	39.870	-0.300%	147,929	-0.903%
2025-01-03	39.08	40.1050	38.910000	39.990	+2.961%	108,454	-1.200%
2025-01-02	39.48	40.3600	38.530000	38.840	+0.232%	156,920	+1.725%
2024-12-31	38.76	39.4272	38.295663	38.750	-0.026%	284,160	+1.961%
2024-12-30	38.87	39.1819	37.540000	38.760	-1.248%	169,511	+1.935%
2024-12-27	40.08	40.3250	38.250000	39.250	-2.581%	167,134	+0.662%
2024-12-26	38.19	40.4700	37.655000	40.290	+4.813%	220,255	-1.936%
2024-12-24	38.08	38.5000	37.350100	38.440	+0.444%	121,989	+2.784%
2024-12-23	39.61	39.6100	38.180000	38.270	-3.383%	166,199	+3.240%
2024-12-20	38.52	40.5700	38.250000	39.610	+1.175%	258,790	-0.252%
2024-12-19	39.81	40.6600	38.468800	39.150	+0.153%	269,594	+0.920%
2024-12-18	40.25	43.4500	38.560000	39.090	-3.386%	485,047	+1.074%
2024-12-17	39.61	40.9200	38.279000	40.460	+0.847%	266,113	-2.348%
2024-12-16	39.80	40.5831	39.175900	40.120	+0.804%	175,414	-1.520%
2024-12-13	41.25	42.1350	39.400000	39.800	-2.618%	215,869	-0.729%
2024-12-12	43.50	44.5100	40.580000	40.870	-6.647%	376,828	-3.328%
2024-12-11	41.72	43.8400	40.360000	43.780	+5.928%	325,995	-9.753%
2024-12-10	41.12	41.6100	40.080000	41.330	+0.535%	265,003	-4.404%
2024-12-09	39.62	41.4800	37.935000	41.110	+4.926%	558,848	-3.892%
2024-12-06	38.50	40.3000	37.480000	39.180	+2.244%	523,503	+0.842%
2024-12-05	38.74	39.3115	34.550000	38.320	-0.648%	1,490,296	+3.105%
2024-12-04	40.00	40.2300	38.120000	38.570	-3.261%	474,433	+2.437%
2024-12-03	40.52	41.0000	39.160000	39.870	-2.542%	416,417	-0.903%
2024-12-02	44.00	44.0928	40.910000	40.910	-7.464%	436,964	-3.422%
2024-11-29	44.34	44.7500	42.850000	44.210	+0.821%	136,790	-10.631%
2024-11-27	44.52	45.1700	43.420000	43.850	+0.343%	150,328	-9.897%
2024-11-26	45.28	45.6099	43.130000	43.700	-4.917%	207,628	-9.588%
2024-11-25	45.25	47.5900	45.110000	45.960	+4.478%	320,085	-14.034%
2024-11-22	43.57	44.5600	42.740000	43.990	+0.779%	272,977	-10.184%
2024-11-21	43.54	44.4500	42.705000	43.650	+1.535%	278,281	-9.485%
2024-11-20	43.25	43.9700	41.790000	42.990	+0.116%	223,693	-8.095%
2024-11-19	42.75	43.5000	41.790000	42.940	-1.128%	240,570	-7.988%
2024-11-18	43.91	44.4000	41.350000	43.430	-2.052%	706,019	-9.026%
2024-11-15	48.70	48.7000	43.700000	44.340	-8.483%	423,795	-10.893%
2024-11-14	50.05	50.4250	48.080000	48.450	-2.750%	215,290	-18.452%
2024-11-13	54.75	55.0000	49.700000	49.820	-7.758%	348,920	-20.695%
2024-11-12	51.37	54.6000	50.530000	54.010	+3.388%	449,835	-26.847%
2024-11-11	48.03	52.8000	47.557800	52.240	+10.164%	420,200	-24.368%
2024-11-08	47.96	48.9525	46.500000	47.420	-1.618%	282,267	-16.681%
2024-11-07	48.60	50.0300	47.706400	48.200	-1.209%	287,368	-18.029%
2024-11-06	48.85	49.5000	46.590100	48.790	+3.588%	415,906	-19.020%
2024-11-05	45.85	48.0800	45.100000	47.100	+2.425%	551,998	-16.115%
2024-11-04	45.85	47.9300	43.513400	45.985	+1.849%	647,856	-14.081%
2024-11-01	59.31	59.3100	44.750000	45.150	-20.831%	1,607,696	-12.492%
2024-10-31	57.64	58.8600	56.550100	57.030	-1.740%	499,554	-30.721%
2024-10-30	52.76	58.5000	52.760000	58.040	+10.008%	297,650	-31.926%
2024-10-29	52.49	53.3400	51.760000	52.760	-0.378%	161,990	-25.114%
2024-10-28	54.14	54.7999	52.750000	52.960	-0.768%	118,959	-25.397%
2024-10-25	54.05	54.8299	52.610000	53.370	-0.689%	137,695	-25.970%
2024-10-24	53.48	55.1400	53.000000	53.740	+3.009%	213,210	-26.479%
2024-10-23	55.55	55.9150	52.020000	52.170	-6.839%	247,593	-24.267%
2024-10-22	56.81	57.5699	55.760000	56.000	-1.235%	191,548	-29.446%
2024-10-21	60.00	60.8352	55.790000	56.700	-5.689%	198,520	-30.317%
2024-10-18	60.02	60.6000	59.100000	60.120	+0.418%	87,310	-34.281%
2024-10-17	61.93	61.9300	59.205000	59.870	-3.420%	79,079	-34.007%
2024-10-16	61.03	62.4900	60.340000	61.990	+3.162%	124,896	-36.264%
2024-10-15	61.30	61.3000	59.070300	60.090	-1.135%	107,056	-34.249%
2024-10-14	60.30	60.8900	59.305900	60.780	+0.896%	137,302	-34.995%
2024-10-11	57.00	60.2800	56.900000	60.240	+5.629%	123,429	-34.412%
2024-10-10	57.36	59.0700	56.000000	57.030	+1.333%	161,498	-30.721%
2024-10-09	54.73	56.9400	54.200000	56.280	+2.832%	99,357	-29.797%
2024-10-08	54.92	55.9350	54.630000	54.730	-0.328%	99,327	-27.809%
2024-10-07	55.38	55.5400	53.950000	54.910	-1.188%	101,912	-28.046%
2024-10-04	56.01	56.3300	54.550000	55.570	+0.561%	97,204	-28.900%
2024-10-03	56.80	57.7300	54.550000	55.260	-3.711%	137,634	-28.502%
2024-10-02	57.17	57.7000	56.470500	57.390	-0.313%	79,211	-31.155%
2024-10-01	57.79	58.2900	56.150000	57.570	-0.793%	119,917	-31.371%
2024-09-30	56.06	60.3700	56.060000	58.030	+2.854%	217,046	-31.915%
2024-09-27	56.32	57.0000	55.420000	56.420	+0.966%	122,540	-29.972%
2024-09-26	57.20	57.3999	55.260000	55.880	-0.250%	133,374	-29.295%
2024-09-25	57.93	58.0000	55.890000	56.020	-3.380%	105,062	-29.472%
2024-09-24	58.51	58.7100	56.720000	57.980	-0.378%	102,627	-31.856%
2024-09-23	60.50	60.5000	58.140000	58.200	-3.161%	141,737	-32.113%
2024-09-20	59.55	60.9000	58.070000	60.100	+0.434%	161,684	-34.260%
2024-09-19	60.22	61.5000	59.030000	59.840	+2.924%	197,740	-33.974%
2024-09-18	58.40	61.2000	57.870000	58.140	-0.394%	198,125	-32.043%
2024-09-17	58.29	59.1500	56.940000	58.370	+1.266%	101,758	-32.311%
2024-09-16	57.44	58.1400	56.080300	57.640	+0.646%	98,481	-31.454%
2024-09-13	55.40	58.7700	55.000000	57.270	+5.237%	250,869	-31.011%
2024-09-12	53.94	55.3682	53.380000	54.420	+1.929%	117,541	-27.398%
2024-09-11	51.20	54.0800	50.095400	53.390	+3.389%	122,982	-25.997%
2024-09-10	53.42	53.4200	50.310000	51.640	-3.096%	138,611	-23.490%
2024-09-09	52.03	54.7000	52.030000	53.290	+2.896%	130,388	-25.859%
2024-09-06	53.00	53.5000	50.830000	51.790	-2.283%	176,920	-23.711%
2024-09-05	54.79	55.4900	52.510000	53.000	-3.373%	213,353	-25.453%
2024-09-04	54.67	57.7000	53.830000	54.850	-0.616%	165,442	-27.967%
2024-09-03	56.94	57.8600	54.770000	55.190	-4.730%	206,113	-28.411%
2024-08-30	58.77	58.7700	56.610000	57.930	+0.416%	300,652	-31.797%
2024-08-29	57.36	60.1500	57.190000	57.690	+2.233%	175,752	-31.513%
2024-08-28	59.72	59.7900	56.090100	56.430	-6.604%	198,390	-29.984%
2024-08-27	58.47	60.6900	56.978500	60.420	+1.820%	202,946	-34.608%
2024-08-26	58.65	62.2700	56.257800	59.340	+3.542%	330,792	-33.418%
2024-08-23	52.83	57.5900	52.260000	57.310	+10.403%	347,665	-31.059%
2024-08-22	52.28	53.1000	51.140000	51.910	-0.556%	103,334	-23.887%
2024-08-21	52.17	52.4699	50.890100	52.200	+0.792%	80,661	-24.310%
2024-08-20	54.80	54.9900	50.786100	51.790	-5.493%	195,411	-23.711%
2024-08-19	50.80	55.2900	50.000000	54.800	+9.120%	279,655	-27.901%
2024-08-16	49.92	51.8400	49.330000	50.220	+0.783%	146,135	-21.326%
2024-08-15	47.04	50.2500	46.870000	49.830	+8.609%	322,898	-20.710%
2024-08-14	46.50	46.6500	44.320000	45.880	+0.548%	177,015	-13.884%
2024-08-13	43.98	45.8000	43.490000	45.630	+5.479%	207,731	-13.412%
2024-08-12	43.25	44.3200	41.765000	43.260	+0.255%	113,867	-8.669%
2024-08-09	45.32	45.3200	42.290000	43.150	-4.387%	159,963	-8.436%
2024-08-08	44.08	45.4500	43.540000	45.130	+4.034%	146,572	-12.453%
2024-08-07	47.67	48.1107	43.020000	43.380	-6.145%	193,884	-8.921%
2024-08-06	46.60	47.4300	44.600700	46.220	-0.645%	208,499	-14.518%
2024-08-05	43.21	47.4800	42.420000	46.520	-2.820%	215,857	-15.069%
2024-08-02	44.51	49.5400	44.500000	47.870	+3.413%	251,310	-17.464%
2024-08-01	52.94	53.7150	45.760000	46.290	-13.021%	414,077	-14.647%
2024-07-31	52.70	55.5200	51.770100	53.220	+1.179%	159,718	-25.761%
2024-07-30	53.60	54.5000	51.060000	52.600	+0.190%	174,437	-24.886%
2024-07-29	55.99	56.0800	51.780000	52.500	-5.779%	213,232	-24.743%
2024-07-26	55.67	59.0000	51.360000	55.720	+1.827%	510,666	-29.092%
2024-07-25	52.42	56.3600	51.000000	54.720	+4.427%	315,243	-27.796%
2024-07-24	53.91	54.6399	52.140000	52.400	-3.035%	123,216	-24.599%
2024-07-23	54.21	55.9500	53.840000	54.040	-0.844%	139,064	-26.887%
2024-07-22	52.80	54.8100	50.960000	54.500	+3.790%	188,070	-27.505%
2024-07-19	52.14	52.9100	50.500000	52.510	+0.498%	149,278	-24.757%
2024-07-18	54.12	55.5699	51.310000	52.250	-3.402%	171,091	-24.383%
2024-07-17	52.92	55.8700	52.730000	54.090	+0.297%	230,894	-26.955%
2024-07-16	49.60	54.0400	49.600000	53.930	+10.196%	302,851	-26.738%
2024-07-15	47.23	49.2800	45.170100	48.940	+4.954%	186,780	-19.268%
2024-07-12	45.94	47.8300	45.880000	46.630	+3.232%	207,862	-15.269%
2024-07-11	43.90	45.5700	43.705000	45.170	+8.088%	196,065	-12.530%
2024-07-10	42.00	42.1000	40.650000	41.790	+0.675%	94,249	-5.456%
2024-07-09	41.52	41.9900	40.610000	41.510	-0.240%	121,296	-4.818%
2024-07-08	41.82	42.3264	41.140000	41.610	+1.069%	84,701	-5.047%
2024-07-05	42.04	42.2100	40.570100	41.170	-2.093%	72,014	-4.032%
2024-07-03	42.00	42.4100	41.270000	42.050	+0.960%	46,469	-6.040%
2024-07-02	39.87	41.7500	39.335000	41.650	+4.806%	84,566	-5.138%
2024-07-01	41.46	42.0288	39.220000	39.740	-4.448%	102,256	-0.579%
2024-06-28	40.51	41.9400	40.155000	41.590	+4.131%	398,894	-5.001%
2024-06-27	40.18	40.1800	38.915000	39.940	-0.125%	73,039	-1.077%
2024-06-26	39.06	40.1400	38.650000	39.990	+1.061%	97,458	-1.200%
2024-06-25	39.94	39.9400	38.336000	39.570	-0.902%	140,959	-0.152%
2024-06-24	40.18	41.4099	39.560000	39.930	+0.377%	165,871	-1.052%
2024-06-21	40.00	40.4800	39.230000	39.780	-2.476%	173,084	-0.679%
2024-06-20	42.03	43.7400	39.150100	40.790	-3.295%	263,330	-3.138%
2024-06-18	41.77	43.0000	41.755000	42.180	+0.476%	77,266	-6.330%
2024-06-17	41.90	42.3600	41.330000	41.980	-0.897%	96,689	-5.884%
2024-06-14	42.42	43.5900	41.740000	42.360	-2.665%	140,668	-6.728%
2024-06-13	46.44	46.7100	43.520000	43.520	-6.187%	117,440	-9.214%
2024-06-12	44.72	48.0050	44.420000	46.390	+9.462%	207,048	-14.831%
2024-06-11	41.00	42.6200	40.650000	42.380	+1.558%	90,248	-6.772%
2024-06-10	42.08	42.3500	41.010000	41.730	-2.477%	113,326	-5.320%
2024-06-07	43.29	44.2099	41.990000	42.790	-3.972%	149,964	-7.665%
2024-06-06	42.08	44.8100	42.070000	44.560	+4.039%	141,814	-11.333%
2024-06-05	40.96	43.1700	40.435000	42.830	+5.259%	150,795	-7.752%
2024-06-04	41.88	41.9000	40.230000	40.690	-3.852%	159,094	-2.900%
2024-06-03	44.22	44.2200	41.600000	42.320	-1.559%	159,095	-6.640%
2024-05-31	44.74	45.1150	42.520000	42.990	-3.393%	119,873	-8.095%
2024-05-30	44.26	44.9100	43.370000	44.500	+2.962%	178,570	-11.213%
2024-05-29	45.05	45.2600	42.580000	43.220	-6.853%	201,952	-8.584%
2024-05-28	44.74	47.0800	44.619900	46.400	+2.974%	182,064	-14.849%
2024-05-24	43.49	45.1550	42.610000	45.060	+4.645%	114,598	-12.317%
2024-05-23	44.49	45.1644	42.500000	43.060	-2.469%	104,037	-8.244%
2024-05-22	44.31	45.3700	43.599300	44.150	-0.898%	88,957	-10.510%
2024-05-21	45.50	45.7100	42.250000	44.550	-2.324%	178,075	-11.313%
2024-05-20	45.73	46.4600	45.080000	45.610	-0.197%	119,578	-13.374%
2024-05-17	46.11	46.4800	44.840000	45.700	-0.674%	88,042	-13.545%
2024-05-16	46.51	46.5100	44.580000	46.010	-1.308%	199,265	-14.127%
2024-05-15	48.10	48.4000	46.500000	46.620	-0.193%	154,661	-15.251%
2024-05-14	49.64	49.9750	46.630000	46.710	-3.071%	125,550	-15.414%
2024-05-13	47.19	48.9589	47.150000	48.190	+3.523%	166,203	-18.012%
2024-05-10	48.93	49.4000	46.360000	46.550	-3.543%	116,690	-15.124%
2024-05-09	48.30	48.8200	47.465600	48.260	+0.941%	104,078	-18.131%
2024-05-08	47.56	49.1700	47.290000	47.810	-2.289%	123,578	-17.360%
2024-05-07	50.52	50.8100	48.571000	48.930	-2.491%	163,175	-19.252%
2024-05-06	49.77	52.7600	49.650000	50.180	+1.558%	236,421	-21.263%
2024-05-03	51.00	51.7200	48.893000	49.410	+0.162%	238,357	-20.036%
2024-05-02	49.24	50.1943	47.060000	49.330	+3.007%	398,454	-19.907%
2024-05-01	48.50	49.6179	46.456500	47.890	-0.787%	384,623	-17.498%
2024-04-30	43.00	49.6290	41.692400	48.270	+29.237%	1,460,657	-18.148%
2024-04-29	38.22	38.5150	36.290000	37.350	-1.451%	212,868	+5.783%
2024-04-26	36.69	38.0000	36.050100	37.900	+4.035%	112,998	+4.248%
2024-04-25	36.37	36.5900	35.110000	36.430	-2.827%	130,532	+8.455%
2024-04-24	36.74	37.7100	36.590000	37.490	+0.267%	187,657	+5.388%
2024-04-23	35.47	37.9500	35.000000	37.390	+5.235%	151,699	+5.670%
2024-04-22	34.56	35.6600	34.075000	35.530	+4.102%	175,880	+11.202%
2024-04-19	34.05	35.2899	33.580000	34.130	-0.438%	174,407	+15.763%
2024-04-18	34.66	35.3100	34.010100	34.280	-0.551%	130,544	+15.257%
2024-04-17	35.41	35.5600	34.052300	34.470	-1.090%	174,657	+14.621%
2024-04-16	34.66	35.1950	34.020000	34.850	-1.275%	160,061	+13.372%
2024-04-15	37.71	38.0000	34.820000	35.300	-6.192%	263,907	+11.926%
2024-04-12	38.81	39.1465	37.060000	37.630	-4.127%	113,050	+4.996%
2024-04-11	39.38	39.5200	37.860000	39.250	+1.316%	140,941	+0.662%
2024-04-10	38.27	40.7200	38.070000	38.740	-5.696%	269,089	+1.988%
2024-04-09	41.38	41.9450	40.330000	41.080	+0.049%	156,310	-3.822%
2024-04-08	39.96	41.4600	39.262400	41.060	+4.108%	131,430	-3.775%
2024-04-05	38.13	39.6500	38.130000	39.440	+1.284%	135,028	+0.177%
2024-04-04	41.61	41.9100	38.820000	38.940	-3.899%	134,705	+1.464%
2024-04-03	39.20	40.7925	38.670000	40.520	+2.143%	214,188	-2.493%
2024-04-02	38.58	40.0000	37.280100	39.670	-4.845%	386,567	-0.403%
2024-04-01	42.16	42.5500	41.300000	41.690	-1.535%	173,642	-5.229%
2024-03-28	42.09	43.4700	41.840000	42.340	+3.319%	272,648	-6.684%
2024-03-27	40.73	41.7850	40.380000	40.980	+2.476%	103,554	-3.587%
2024-03-26	40.87	41.2100	39.800000	39.990	-2.033%	107,708	-1.200%
2024-03-25	41.69	42.6599	40.460000	40.820	-1.210%	123,672	-3.209%
2024-03-22	43.15	43.3507	41.300000	41.320	-4.661%	137,598	-4.380%
2024-03-21	41.76	44.3000	41.465000	43.340	+6.070%	344,327	-8.837%
2024-03-20	37.00	41.1100	37.000000	40.860	+9.281%	210,157	-3.304%
2024-03-19	36.04	37.9700	35.720000	37.390	+2.551%	160,569	+5.670%
2024-03-18	37.88	38.0200	36.240100	36.460	-3.876%	262,541	+8.365%
2024-03-15	38.20	39.5300	37.550000	37.930	-1.455%	506,744	+4.166%
2024-03-14	40.92	41.1400	37.740000	38.490	-6.849%	345,993	+2.650%
2024-03-13	42.12	44.5100	40.950000	41.320	+0.145%	249,886	-4.380%
2024-03-12	40.61	41.3900	39.353400	41.260	+2.103%	251,403	-4.241%
2024-03-11	41.19	41.7900	39.190000	40.410	-2.919%	321,297	-2.227%
2024-03-08	40.25	42.5116	40.250000	41.625	+3.493%	294,771	-5.081%
2024-03-07	39.84	40.6500	38.750000	40.220	+2.864%	190,757	-1.765%
2024-03-06	41.00	41.0000	38.890000	39.100	-2.881%	258,844	+1.049%
2024-03-05	38.79	40.4635	38.595000	40.260	+1.029%	292,683	-1.863%
2024-03-04	40.90	41.3500	39.390000	39.850	-0.325%	308,364	-0.853%
2024-03-01	40.02	40.5943	37.600000	39.980	+1.036%	371,322	-1.176%
2024-02-29	35.59	39.9700	35.590000	39.570	+11.874%	803,126	-0.152%
2024-02-28	33.50	37.2366	33.000000	35.370	+8.430%	669,320	+11.705%
2024-02-27	34.56	34.7400	28.500000	32.620	-4.842%	679,222	+21.122%
2024-02-26	33.91	34.9200	33.541000	34.280	+0.557%	328,008	+15.257%
2024-02-23	34.61	34.7450	33.770000	34.090	-1.274%	160,508	+15.899%
2024-02-22	35.20	36.7600	33.880000	34.530	-1.399%	278,333	+14.422%
2024-02-21	34.26	35.0500	33.430000	35.020	+2.218%	350,572	+12.821%
2024-02-20	35.25	35.2600	34.020000	34.260	-5.123%	188,375	+15.324%
2024-02-16	36.00	36.7000	35.510000	36.110	-1.231%	228,863	+9.416%
2024-02-15	36.01	36.9900	35.470000	36.560	+2.697%	229,638	+8.069%
2024-02-14	35.81	36.3500	35.360000	35.600	+3.039%	194,853	+10.983%
2024-02-13	34.50	35.0900	32.640000	34.550	-5.833%	334,241	+14.356%
2024-02-12	36.08	38.0044	36.080000	36.690	+2.030%	204,014	+7.686%
2024-02-09	34.45	36.6800	34.050000	35.960	+5.393%	295,815	+9.872%
2024-02-08	31.22	34.1700	30.925000	34.120	+10.385%	300,505	+15.797%
2024-02-07	30.49	31.5996	28.880700	30.910	+2.691%	266,542	+27.823%
2024-02-06	29.30	30.6400	29.300000	30.100	+1.483%	262,408	+31.262%
2024-02-05	30.84	31.1861	29.500000	29.660	-6.317%	408,894	+33.210%
2024-02-02	32.30	33.2299	31.600000	31.660	-5.295%	227,215	+24.795%
2024-02-01	32.77	33.7911	30.690000	33.430	+3.370%	303,757	+18.187%
2024-01-31	33.07	35.5500	32.300000	32.340	-4.404%	319,288	+22.171%
2024-01-30	34.41	34.9700	33.790000	33.830	-1.914%	210,120	+16.790%
2024-01-29	33.98	35.1290	33.230000	34.490	+2.588%	227,620	+14.555%
2024-01-26	33.69	34.8900	33.390000	33.620	+0.659%	237,756	+17.519%
2024-01-25	34.11	35.0700	33.102000	33.400	+0.240%	311,443	+18.293%
2024-01-24	31.90	33.6400	31.280000	33.320	+7.797%	470,914	+18.577%
2024-01-23	32.03	32.0300	30.250000	30.910	+0.097%	360,528	+27.823%
2024-01-22	28.31	30.9799	28.280100	30.880	+11.641%	288,769	+27.947%
2024-01-19	26.29	27.8600	25.385000	27.660	+6.018%	269,721	+42.842%
2024-01-18	26.48	26.7140	25.231300	26.090	+0.462%	319,179	+51.437%
2024-01-17	27.13	28.1100	24.550000	25.970	-8.524%	599,210	+52.137%
2024-01-16	27.63	28.4400	27.030000	28.390	-0.804%	511,474	+39.169%
2024-01-12	29.44	29.4400	28.180000	28.620	-1.276%	330,325	+38.050%
2024-01-11	32.10	32.9300	28.880000	28.990	-10.580%	637,668	+36.288%
2024-01-10	33.65	34.3700	32.190000	32.420	-3.741%	287,897	+21.869%
2024-01-09	34.55	35.9650	33.601800	33.680	-3.413%	581,436	+17.310%
2024-01-08	30.00	35.0600	29.880000	34.870	+22.137%	907,020	+13.307%
2024-01-05	28.80	30.2700	28.520000	28.550	-3.122%	238,067	+38.389%
2024-01-04	28.53	30.5600	28.352800	29.470	+2.934%	264,263	+34.069%
2024-01-03	28.20	28.9800	27.560000	28.630	-2.652%	310,778	+38.002%
2024-01-02	29.31	30.8500	28.990000	29.410	-3.001%	354,277	+34.342%
2023-12-29	31.20	31.5399	30.090100	30.320	-2.960%	379,821	+30.310%
2023-12-28	31.35	31.8600	31.030000	31.245	-0.778%	132,225	+26.452%
2023-12-27	31.74	31.9400	30.856700	31.490	+0.351%	174,336	+25.468%
2023-12-26	31.07	31.9800	30.770000	31.380	+0.674%	171,175	+25.908%
2023-12-22	31.05	31.4200	29.860000	31.170	+1.996%	410,309	+26.756%
2023-12-21	29.84	31.1442	29.450000	30.560	+5.744%	338,465	+29.287%
2023-12-20	30.79	31.9700	28.810000	28.900	-6.533%	516,718	+36.713%
2023-12-19	30.50	31.9000	29.730000	30.920	+2.861%	527,084	+27.781%
2023-12-18	29.66	30.7199	28.910000	30.060	+1.349%	464,367	+31.437%
2023-12-15	29.00	30.4100	28.130000	29.660	+3.345%	639,434	+33.210%
2023-12-14	27.38	29.8650	27.380000	28.700	+8.017%	830,531	+37.666%
2023-12-13	23.31	26.8200	23.050000	26.570	+15.321%	510,633	+48.702%
2023-12-12	23.10	23.6700	22.250000	23.040	-1.158%	241,228	+71.484%
2023-12-11	23.67	23.8200	22.745000	23.310	-1.728%	362,709	+69.498%
2023-12-08	22.61	24.2400	21.960000	23.720	+4.126%	461,217	+66.568%
2023-12-07	20.92	23.2800	20.570000	22.780	+8.943%	469,324	+73.442%
2023-12-06	19.96	22.2100	19.950000	20.910	+6.575%	285,467	+88.953%
2023-12-05	19.80	20.0600	19.147300	19.620	-0.658%	211,397	+101.376%
2023-12-04	19.81	20.0100	19.240000	19.750	-0.152%	276,486	+100.051%
2023-12-01	17.76	19.8100	17.210000	19.780	+11.751%	314,530	+99.747%
2023-11-30	17.59	18.7350	17.500000	17.700	+0.625%	260,983	+123.220%
2023-11-29	17.49	18.5600	17.350000	17.590	+2.986%	309,711	+124.616%
2023-11-28	16.44	17.2600	15.950000	17.080	+4.401%	175,165	+131.323%
2023-11-27	16.02	16.4700	15.780000	16.360	+0.801%	117,625	+141.504%
2023-11-24	15.90	16.5100	15.785000	16.230	+1.692%	34,517	+143.438%
2023-11-22	16.24	16.3900	15.750000	15.960	0.000%	103,875	+147.556%
2023-11-21	16.29	16.4550	15.870000	15.960	-3.855%	158,439	+147.556%
2023-11-20	16.36	16.9100	16.195000	16.600	+2.596%	146,544	+138.012%
2023-11-17	16.09	16.3250	15.690000	16.180	+4.185%	157,551	+144.190%
2023-11-16	16.26	16.2600	15.095700	15.530	-5.822%	178,587	+154.411%

document.getElementById("rCgTZ8").onerror = function(){this.style.display='none';}; .dark-mode .ffSq4G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ffSq4G{ color: #333333; background-color: white; border: 2px solid #333333; }TREELendingTree, Inc.stock NASDAQ

TREE
LendingTree, Inc.
stock NASDAQ