Dark

TREE
LendingTree, Inc.
stock NASDAQ

At Close

Jul 29, 2026 3:59:53 PM EDT

39.33USD-4.154%(-1.71)259,468

32.76Bid 48.75Ask 15.99Spread

Pre-market

Jul 29, 2026 8:17:30 AM EDT

41.25USD+0.512%(+0.21)471

After-hours

Jul 29, 2026 4:59:30 PM EDT

36.15USD-8.097%(-3.18)15,467

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	41.6300	41.630000	38.860000	39.3300	-4.073%	259,468	0.000%
2026-07-28	40.9000	41.600000	39.800000	41.0000	+1.485%	173,975	-4.073%
2026-07-27	39.2800	40.620000	39.280000	40.4000	+3.590%	163,942	-2.649%
2026-07-24	39.5100	41.330000	38.690000	39.0000	-1.141%	284,796	+0.846%
2026-07-23	41.3600	41.360000	39.100000	39.4500	-4.687%	180,424	-0.304%
2026-07-22	43.3200	44.240000	40.880000	41.3900	-4.345%	152,627	-4.977%
2026-07-21	43.8300	44.475000	42.000000	43.2700	-1.949%	315,474	-9.106%
2026-07-20	46.2400	46.588900	44.070000	44.1300	-4.584%	157,752	-10.877%
2026-07-17	46.2500	46.955000	45.260000	46.2500	-1.365%	410,749	-14.962%
2026-07-16	45.6800	47.040000	45.550000	46.8900	+2.649%	171,026	-16.123%
2026-07-15	45.9100	47.240000	45.270000	45.6800	+0.153%	168,079	-13.901%
2026-07-14	44.8200	45.750000	44.000000	45.6100	+0.818%	133,424	-13.769%
2026-07-13	45.2100	46.120000	43.360000	45.2400	-0.132%	178,492	-13.064%
2026-07-10	46.2500	47.046000	45.010000	45.3000	-1.264%	119,610	-13.179%
2026-07-09	44.4200	45.880000	44.158800	45.8800	+2.319%	149,447	-14.276%
2026-07-08	44.9000	45.785319	43.650000	44.8400	-0.665%	195,979	-12.288%
2026-07-07	46.1000	46.830000	45.100000	45.1400	-1.591%	171,949	-12.871%
2026-07-06	44.4100	45.970000	44.220000	45.8700	+1.933%	167,638	-14.258%
2026-07-02	45.7000	46.830000	44.830000	45.0000	+0.446%	356,177	-12.600%
2026-07-01	44.0900	45.929000	44.090000	44.8000	+1.152%	302,900	-12.210%
2026-06-30	42.6700	44.790000	42.180000	44.2900	+3.578%	299,731	-11.199%
2026-06-29	40.8200	43.730000	39.860000	42.7600	+5.113%	437,951	-8.022%
2026-06-26	38.1200	40.840000	38.120000	40.6800	+6.716%	860,376	-3.319%
2026-06-25	38.4100	38.730000	37.790000	38.1200	-0.236%	173,893	+3.174%
2026-06-24	37.1500	39.290000	37.140000	38.2100	+4.001%	444,459	+2.931%
2026-06-23	36.7000	38.350000	36.230000	36.7400	+0.136%	217,150	+7.050%
2026-06-22	38.5900	39.400000	36.160100	36.6900	-6.092%	472,553	+7.195%
2026-06-18	36.3300	39.480000	35.860000	39.0700	+9.073%	565,859	+0.665%
2026-06-17	38.0200	39.489000	35.685000	35.8200	-6.913%	296,131	+9.799%
2026-06-16	37.5400	38.490000	37.320000	38.4800	+3.524%	275,232	+2.209%
2026-06-15	36.9900	38.670000	36.990000	37.1700	+1.696%	205,170	+5.811%
2026-06-12	36.6500	37.700000	36.332600	36.5500	-0.814%	127,620	+7.606%
2026-06-11	36.4100	37.100000	35.780000	36.8500	+1.181%	141,249	+6.730%
2026-06-10	36.3600	37.170000	35.940000	36.4200	+0.137%	115,139	+7.990%
2026-06-09	35.2700	36.819900	35.270000	36.3700	+3.177%	131,517	+8.139%
2026-06-08	35.6400	36.000000	35.007700	35.2500	-1.674%	121,174	+11.574%
2026-06-05	36.5900	37.270000	35.550000	35.8500	-1.131%	265,500	+9.707%
2026-06-04	36.5800	37.555000	36.140000	36.2600	+0.666%	133,653	+8.467%
2026-06-03	37.8000	37.800000	35.450000	36.0200	-5.731%	280,940	+9.189%
2026-06-02	39.0100	39.130000	37.650000	38.2100	-4.212%	202,214	+2.931%
2026-06-01	38.2700	40.000000	38.160000	39.8900	+4.424%	202,244	-1.404%
2026-05-29	38.4500	39.090000	37.871000	38.2000	-0.650%	169,312	+2.958%
2026-05-28	37.5700	38.598200	37.350100	38.4500	+1.451%	201,560	+2.289%
2026-05-27	36.7400	38.350000	36.640000	37.9000	+3.242%	212,865	+3.773%
2026-05-26	36.7000	37.480000	36.240000	36.7100	+0.796%	141,478	+7.137%
2026-05-22	36.6000	37.170000	35.750000	36.4200	-0.465%	248,984	+7.990%
2026-05-21	36.4600	37.115000	36.000000	36.5900	-1.798%	172,046	+7.488%
2026-05-20	35.4700	37.380000	34.500000	37.2600	+4.869%	240,226	+5.556%
2026-05-19	36.2500	37.265000	35.140000	35.5300	-1.986%	195,927	+10.695%
2026-05-18	35.8500	37.640000	35.590000	36.2500	+1.455%	246,792	+8.497%
2026-05-15	35.5200	36.115000	34.740000	35.7300	-0.418%	338,896	+10.076%
2026-05-14	36.4000	37.045000	35.750000	35.8800	-0.802%	228,339	+9.615%
2026-05-13	37.1100	37.995000	35.410000	36.1700	-4.236%	352,079	+8.737%
2026-05-12	37.4300	38.105000	36.900000	37.7700	+1.642%	258,019	+4.130%
2026-05-11	39.6550	39.655000	36.950000	37.1600	-4.718%	369,344	+5.840%
2026-05-08	39.5000	39.697400	38.440100	39.0000	-2.084%	204,934	+0.846%
2026-05-07	39.9000	41.990000	39.700000	39.8300	+0.403%	349,058	-1.255%
2026-05-06	40.9700	40.970000	39.086000	39.6700	-2.339%	309,227	-0.857%
2026-05-05	38.5300	40.630000	38.530000	40.6200	+4.395%	331,125	-3.176%
2026-05-04	39.4500	41.050000	38.260100	38.9100	+0.258%	639,990	+1.079%
2026-05-01	44.9100	47.139900	38.110000	38.8100	-21.738%	1,488,120	+1.340%
2026-04-30	47.3700	49.740000	46.847600	49.5900	+2.501%	302,314	-20.690%
2026-04-29	50.3000	50.300000	48.380000	48.3800	-3.855%	166,389	-18.706%
2026-04-28	48.3800	51.080000	48.300000	50.3200	+3.411%	287,274	-21.840%
2026-04-27	47.9000	50.000000	47.345000	48.6600	+0.829%	197,903	-19.174%
2026-04-24	46.8900	48.360000	46.160000	48.2600	+2.725%	136,886	-18.504%
2026-04-23	47.5800	48.040000	45.680000	46.9800	-2.186%	144,335	-16.284%
2026-04-22	48.2800	49.260000	47.640000	48.0300	-0.104%	96,043	-18.114%
2026-04-21	49.5900	51.010000	47.985000	48.0800	-2.356%	172,915	-18.199%
2026-04-20	47.9650	49.620000	47.730000	49.2400	+2.669%	125,886	-20.126%
2026-04-17	48.1050	49.050000	47.500000	47.9600	+2.260%	196,654	-17.994%
2026-04-16	45.5400	46.930000	45.001000	46.9000	+3.122%	122,554	-16.141%
2026-04-15	46.0300	48.355000	45.425000	45.4800	+0.420%	259,426	-13.522%
2026-04-14	44.3200	45.930000	43.990000	45.2900	+4.499%	266,718	-13.160%
2026-04-13	41.0300	43.490000	40.770000	43.3400	+4.737%	180,528	-9.252%
2026-04-10	41.3100	42.480000	40.790000	41.3800	+0.218%	170,082	-4.954%
2026-04-09	42.1700	42.170000	40.430000	41.2900	-3.347%	170,660	-4.747%
2026-04-08	43.3800	43.890000	41.650000	42.7200	+3.992%	230,807	-7.935%
2026-04-07	41.0500	41.850000	40.200000	41.0800	-1.297%	197,032	-4.260%
2026-04-06	40.8200	41.920000	40.020000	41.6200	+2.135%	172,791	-5.502%
2026-04-02	41.0900	42.300000	39.987500	40.7500	-3.459%	198,432	-3.485%
2026-04-01	42.8700	43.650000	42.130000	42.2100	-1.563%	176,621	-6.823%
2026-03-31	42.4600	43.240000	41.845000	42.8800	+1.611%	171,964	-8.279%
2026-03-30	42.1800	43.850000	41.950000	42.2000	+1.151%	253,837	-6.801%
2026-03-27	43.0000	43.000000	40.628400	41.7200	-4.004%	187,478	-5.729%
2026-03-26	41.6100	43.550000	41.610000	43.4600	+2.271%	145,321	-9.503%
2026-03-25	42.5900	43.250000	41.290000	42.4950	+0.628%	157,693	-7.448%
2026-03-24	42.2200	42.350000	40.435000	42.2300	-1.101%	167,526	-6.867%
2026-03-23	41.2100	42.995000	40.080000	42.7000	+5.641%	246,856	-7.892%
2026-03-20	41.1300	41.150000	39.950000	40.4200	-2.154%	303,900	-2.697%
2026-03-19	41.1100	42.575000	40.120000	41.3100	-1.290%	204,277	-4.793%
2026-03-18	40.6800	42.460000	39.820000	41.8500	+1.258%	283,069	-6.022%
2026-03-17	40.5600	41.835000	40.230000	41.3300	+2.734%	223,320	-4.839%
2026-03-16	40.0100	40.870000	39.776000	40.2300	+0.726%	215,511	-2.237%
2026-03-13	39.8900	40.695000	39.172300	39.9400	+0.453%	192,562	-1.527%
2026-03-12	39.7200	41.000000	39.040000	39.7600	-1.900%	267,385	-1.081%
2026-03-11	40.2200	41.140000	40.020000	40.5300	+0.025%	327,027	-2.961%
2026-03-10	42.0400	42.336800	39.510100	40.5200	-4.994%	412,280	-2.937%
2026-03-09	41.4800	42.980000	39.830000	42.6500	-0.583%	365,430	-7.784%
2026-03-06	45.0100	45.375000	41.350000	42.9000	-6.648%	404,055	-8.322%
2026-03-05	47.0600	50.890000	44.720000	45.9550	-2.967%	1,281,130	-14.416%
2026-03-04	46.1900	48.340000	44.298200	47.3600	+1.305%	733,968	-16.955%
2026-03-03	42.2400	47.540000	41.023900	46.7500	+23.874%	1,182,676	-15.872%
2026-03-02	36.0100	37.890000	36.010000	37.7400	+0.990%	538,986	+4.213%
2026-02-27	37.7200	38.720000	36.560000	37.3700	-2.479%	709,516	+5.245%
2026-02-26	35.8300	38.710000	35.640000	38.3200	+7.974%	672,054	+2.636%
2026-02-25	34.6100	36.700000	33.520000	35.4900	+3.469%	778,714	+10.820%
2026-02-24	33.0200	34.979900	32.648700	34.3000	+3.189%	597,165	+14.665%
2026-02-23	38.4800	38.605000	32.970000	33.2400	-14.660%	728,536	+18.321%
2026-02-20	37.7500	39.550000	37.750000	38.9500	+1.459%	379,977	+0.976%
2026-02-19	38.8800	38.960000	37.280000	38.3900	-2.266%	255,634	+2.449%
2026-02-18	38.6000	39.775000	38.510000	39.2800	+1.762%	366,994	+0.127%
2026-02-17	39.8000	39.820000	38.000000	38.6000	-2.893%	406,135	+1.891%
2026-02-13	39.0300	41.275000	38.000000	39.7500	+3.193%	497,949	-1.057%
2026-02-12	42.3800	42.860000	37.870000	38.5200	-8.569%	759,774	+2.103%
2026-02-11	45.4600	46.030000	41.810000	42.1300	-8.113%	365,882	-6.646%
2026-02-10	45.4500	47.750000	44.900000	45.8500	+0.306%	594,616	-14.220%
2026-02-09	47.4600	48.980400	45.130000	45.7100	-3.687%	539,936	-13.958%
2026-02-06	45.5400	48.250000	45.470000	47.4600	+10.475%	624,127	-17.130%
2026-02-05	45.7900	46.978900	42.860000	42.9600	-5.707%	336,016	-8.450%
2026-02-04	46.8200	47.050000	43.265000	45.5600	-3.229%	681,790	-13.674%
2026-02-03	53.6400	53.820000	44.670000	47.0800	-12.426%	639,012	-16.461%
2026-02-02	56.5200	57.600000	52.520000	53.7600	-5.118%	325,845	-26.842%
2026-01-30	57.4400	57.750000	55.905000	56.6600	-3.162%	293,731	-30.586%
2026-01-29	58.0400	59.310000	56.560000	58.5100	+1.036%	296,224	-32.781%
2026-01-28	58.9000	59.473000	56.865000	57.9100	-1.748%	254,342	-32.084%
2026-01-27	61.7200	61.970000	58.070000	58.9400	-4.797%	417,249	-33.271%
2026-01-26	62.3600	63.502700	61.860000	61.9100	-0.738%	196,502	-36.472%
2026-01-23	67.0800	67.080000	62.000000	62.3700	-7.586%	248,452	-36.941%
2026-01-22	67.0900	68.500000	66.880000	67.4900	+0.716%	296,688	-41.725%
2026-01-21	64.9300	67.140000	64.634300	67.0100	+3.203%	269,902	-41.307%
2026-01-20	65.1000	68.695000	63.750000	64.9300	-4.529%	410,141	-39.427%
2026-01-16	67.0000	68.840000	66.845000	68.0100	+1.251%	390,882	-42.170%
2026-01-15	64.6500	68.930000	64.150000	67.1700	+4.334%	557,222	-41.447%
2026-01-14	62.1000	64.860000	62.100000	64.3800	+3.157%	404,865	-38.910%
2026-01-13	58.7600	63.130000	56.810000	62.4100	+6.103%	470,198	-36.981%
2026-01-12	62.5000	62.500000	57.210100	58.8200	-6.501%	425,181	-33.135%
2026-01-09	58.9000	64.400000	57.777500	62.9100	+12.863%	597,085	-37.482%
2026-01-08	53.2100	55.910000	52.330000	55.7400	+4.676%	179,394	-29.440%
2026-01-07	54.3700	54.423900	52.180000	53.2500	-1.680%	82,507	-26.141%
2026-01-06	54.2600	54.320000	53.240000	54.1600	-0.533%	105,002	-27.382%
2026-01-05	51.6000	55.090000	51.563200	54.4500	+5.728%	92,401	-27.769%
2026-01-02	53.5000	53.500000	51.370000	51.5000	-2.995%	115,776	-23.631%
2025-12-31	53.0800	53.530000	52.100100	53.0900	-0.375%	211,748	-25.918%
2025-12-30	53.8800	55.000000	53.200000	53.2900	-1.443%	126,862	-26.196%
2025-12-29	54.1300	54.479900	53.130100	54.0700	-0.643%	120,362	-27.261%
2025-12-26	54.0400	54.960000	53.008500	54.4200	+0.554%	114,042	-27.729%
2025-12-24	53.1800	54.220000	52.530000	54.1200	+1.863%	69,601	-27.328%
2025-12-23	52.3100	53.325000	52.220000	53.1300	+0.816%	87,113	-25.974%
2025-12-22	52.2500	53.260000	51.810000	52.7000	+0.669%	98,766	-25.370%
2025-12-19	52.5400	53.170000	51.700500	52.3500	-0.683%	180,307	-24.871%
2025-12-18	51.8100	53.014000	51.530600	52.7100	+3.985%	127,874	-25.384%
2025-12-17	51.5600	52.125000	50.560000	50.6900	-1.496%	123,608	-22.411%
2025-12-16	50.6000	52.100000	50.000000	51.4600	+1.911%	124,279	-23.572%
2025-12-15	54.5300	55.750000	50.355000	50.4950	-6.595%	252,522	-22.111%
2025-12-12	55.9400	56.445800	54.025000	54.0600	-3.361%	194,419	-27.248%
2025-12-11	56.1300	57.250000	55.400000	55.9400	-0.161%	189,990	-29.693%
2025-12-10	54.5600	56.645000	54.070000	56.0300	+2.133%	269,437	-29.805%
2025-12-09	54.5100	55.630000	54.097900	54.8600	+0.624%	212,313	-28.308%
2025-12-08	56.3900	56.390000	54.250000	54.5200	-1.792%	135,608	-27.861%
2025-12-05	57.1300	58.550000	55.430000	55.5150	-2.929%	142,903	-29.154%
2025-12-04	56.7900	57.725000	55.980000	57.1900	+0.829%	103,455	-31.229%
2025-12-03	55.8100	58.310000	55.435000	56.7200	+1.795%	165,842	-30.659%
2025-12-02	56.8300	56.992800	54.930000	55.7200	-1.381%	119,333	-29.415%
2025-12-01	56.5000	56.730000	55.510000	56.5000	-0.929%	154,469	-30.389%
2025-11-28	57.4000	58.024400	56.323200	57.0300	-0.280%	98,020	-31.036%
2025-11-26	55.3700	58.820000	55.000000	57.1900	+3.287%	282,539	-31.229%
2025-11-25	51.8400	55.740000	51.340000	55.3700	+8.526%	296,304	-28.969%
2025-11-24	50.5700	52.950000	49.890000	51.0200	+0.890%	329,370	-22.913%
2025-11-21	48.3000	51.500000	47.750200	50.5700	+5.113%	325,658	-22.227%
2025-11-20	49.8600	51.720000	47.990000	48.1100	-2.513%	276,731	-18.250%
2025-11-19	49.0000	50.319900	48.370000	49.3500	+0.962%	191,050	-20.304%
2025-11-18	48.0100	49.500700	47.700000	48.8800	+0.992%	164,183	-19.538%
2025-11-17	49.5600	50.320000	48.370000	48.4000	-1.466%	190,695	-18.740%
2025-11-14	50.1500	50.250000	48.750000	49.1200	-3.097%	151,670	-19.931%
2025-11-13	51.2800	51.610000	50.110000	50.6900	-2.199%	229,875	-22.411%
2025-11-12	52.7500	53.560000	51.660000	51.8300	-0.499%	224,157	-24.117%
2025-11-11	53.4900	53.800000	51.020000	52.0900	-2.672%	264,891	-24.496%
2025-11-10	52.9500	54.170000	51.680000	53.5200	+2.844%	253,535	-26.513%
2025-11-07	53.2700	54.347300	51.180000	52.0400	-2.309%	358,532	-24.424%
2025-11-06	58.0200	58.350000	52.910000	53.2700	-8.187%	322,154	-26.169%
2025-11-05	62.9100	63.370000	57.470000	58.0200	-6.450%	345,547	-32.213%
2025-11-04	64.9100	64.910000	60.977300	62.0200	-5.659%	338,854	-36.585%
2025-11-03	62.8900	66.770000	62.440000	65.7400	+2.719%	509,603	-40.173%
2025-10-31	64.8700	66.090000	62.930000	64.0000	-0.343%	560,710	-38.547%
2025-10-30	66.6500	68.320000	62.755000	64.2200	+6.325%	589,846	-38.757%
2025-10-29	60.6700	61.280000	59.880000	60.4000	-1.194%	303,269	-34.884%
2025-10-28	61.5000	63.200000	60.710000	61.1300	-0.521%	341,739	-35.662%
2025-10-27	63.0500	63.670000	61.330000	61.4500	-2.243%	256,700	-35.997%
2025-10-24	60.9800	63.628600	60.740000	62.8600	+4.767%	272,468	-37.432%
2025-10-23	59.2700	60.650000	58.950000	60.0000	+1.232%	179,888	-34.450%
2025-10-22	59.2500	59.990000	58.625000	59.2700	+0.356%	201,256	-33.643%
2025-10-21	58.2300	60.180000	58.005600	59.0600	+1.425%	177,553	-33.407%
2025-10-20	57.8900	58.920000	57.510000	58.2300	+1.890%	156,080	-32.457%
2025-10-17	56.5700	57.779900	55.944000	57.1500	-1.846%	145,110	-31.181%
2025-10-16	59.7700	61.140000	57.160000	58.2250	-2.958%	338,597	-32.452%
2025-10-15	58.8400	60.140000	57.223600	60.0000	+3.538%	336,967	-34.450%
2025-10-14	53.8300	58.080000	53.100000	57.9500	+5.980%	293,964	-32.131%
2025-10-13	57.9700	57.970000	51.550000	54.6800	-3.918%	342,741	-28.072%
2025-10-10	59.3700	59.746800	56.600000	56.9100	-3.966%	183,460	-30.891%
2025-10-09	59.6100	59.730000	58.310000	59.2600	-0.587%	159,802	-33.631%
2025-10-08	59.3300	59.749900	58.620000	59.6100	+0.965%	185,944	-34.021%
2025-10-07	60.1100	60.540000	58.220000	59.0400	-2.090%	264,944	-33.384%
2025-10-06	63.3200	63.410000	60.160000	60.3000	-4.574%	144,923	-34.776%
2025-10-03	63.5400	64.790000	63.030000	63.1900	-0.394%	112,024	-37.759%
2025-10-02	64.8200	65.010000	63.190000	63.4400	-1.932%	118,701	-38.004%
2025-10-01	65.4200	67.670000	64.610000	64.6900	-0.062%	199,845	-39.202%
2025-09-30	67.7800	68.799500	63.880000	64.7300	-4.359%	345,871	-39.240%
2025-09-29	71.1700	71.170000	67.575000	67.6800	-4.082%	194,910	-41.888%
2025-09-26	68.7800	70.620000	68.380000	70.5600	+2.872%	126,508	-44.260%
2025-09-25	68.2400	70.330000	67.570000	68.5900	-0.752%	165,825	-42.659%
2025-09-24	70.3800	71.050000	68.000000	69.1100	-1.832%	322,540	-43.091%
2025-09-23	73.0900	73.640000	70.190000	70.4000	-3.759%	196,702	-44.134%
2025-09-22	73.8900	74.530000	72.000000	73.1500	-1.852%	122,956	-46.234%
2025-09-19	76.8800	77.108900	74.300000	74.5300	-2.588%	238,537	-47.229%
2025-09-18	76.8800	77.240000	74.950000	76.5100	+0.977%	239,108	-48.595%
2025-09-17	73.8400	77.345000	73.340000	75.7700	+2.837%	430,380	-48.093%
2025-09-16	73.7400	74.481100	72.086100	73.6800	-0.081%	147,854	-46.621%
2025-09-15	72.5600	74.150000	72.200000	73.7400	+2.673%	131,266	-46.664%
2025-09-12	71.1100	72.330000	71.000000	71.8200	+0.070%	111,423	-45.238%
2025-09-11	72.5500	73.180000	71.640000	71.7700	+0.070%	230,730	-45.200%
2025-09-10	72.4700	72.590000	70.720000	71.7200	-1.158%	151,726	-45.162%
2025-09-09	73.4800	73.851500	71.230000	72.5600	-1.933%	234,536	-45.797%
2025-09-08	71.9200	74.150000	71.780500	73.9900	+3.036%	217,903	-46.844%
2025-09-05	72.4600	73.256300	70.580000	71.8100	+0.786%	219,668	-45.230%
2025-09-04	68.3500	71.490000	68.146900	71.2500	+4.060%	187,403	-44.800%
2025-09-03	67.6300	69.000000	67.419200	68.4700	+0.929%	176,901	-42.559%
2025-09-02	65.8900	68.050000	65.380000	67.8400	-0.162%	249,173	-42.025%
2025-08-29	67.9700	68.760000	67.255000	67.9500	+0.801%	189,120	-42.119%
2025-08-28	68.3300	68.620000	67.310000	67.4100	-0.458%	286,567	-41.656%
2025-08-27	68.3000	68.750000	67.150000	67.7200	-2.025%	365,540	-41.923%
2025-08-26	69.4600	70.180000	68.620000	69.1200	-1.003%	227,155	-43.099%
2025-08-25	69.4600	70.720000	68.452600	69.8200	+0.489%	321,823	-43.669%
2025-08-22	64.0100	69.920000	62.819300	69.4800	+10.024%	474,749	-43.394%
2025-08-21	62.2800	63.280000	61.625000	63.1500	+1.153%	155,788	-37.720%
2025-08-20	62.0600	62.870000	60.110000	62.4300	+0.596%	449,995	-37.001%
2025-08-19	64.3300	64.330000	61.485300	62.0600	-3.228%	367,706	-36.626%
2025-08-18	63.6400	65.320000	62.673500	64.1300	+0.960%	493,773	-38.671%
2025-08-15	62.4500	65.420000	62.100000	63.5200	+2.452%	492,610	-38.082%
2025-08-14	59.2000	62.265000	59.200000	62.0000	+0.324%	391,496	-36.565%
2025-08-13	57.3800	62.370000	57.110000	61.8000	+8.478%	535,216	-36.359%
2025-08-12	56.0100	57.455000	55.005000	56.9700	+3.001%	269,216	-30.964%
2025-08-11	55.0200	55.410000	53.911100	55.3100	+2.114%	228,861	-28.892%
2025-08-08	53.9900	54.640000	53.366100	54.1650	+0.009%	238,538	-27.389%
2025-08-07	54.9500	55.000000	53.020000	54.1600	-0.660%	201,735	-27.382%
2025-08-06	53.1800	54.585000	52.280000	54.5200	+2.423%	265,925	-27.861%
2025-08-05	53.0500	54.000000	52.061600	53.2300	+0.264%	450,486	-26.113%
2025-08-04	49.5500	53.160000	48.000000	53.0900	+7.318%	591,957	-25.918%
2025-08-01	48.3500	50.479900	45.079700	49.4700	+5.977%	641,457	-20.497%
2025-07-31	47.0500	47.150000	45.250000	46.6800	+0.279%	463,199	-15.746%
2025-07-30	47.4300	47.980000	46.160000	46.5500	-1.876%	368,292	-15.510%
2025-07-29	48.1500	48.479900	47.100000	47.4400	-1.577%	226,553	-17.095%
2025-07-28	49.0600	49.190000	47.620000	48.2000	-1.753%	255,382	-18.402%
2025-07-25	50.0600	50.999900	48.660000	49.0600	-2.543%	462,239	-19.833%
2025-07-24	44.7200	50.990000	44.625000	50.3400	+22.631%	1,376,072	-21.871%
2025-07-23	40.8400	41.340000	39.910000	41.0500	+1.383%	302,240	-4.190%
2025-07-22	39.0300	41.150000	38.880000	40.4900	+4.007%	344,997	-2.865%
2025-07-21	38.2600	39.300000	37.795000	38.9300	+2.636%	340,957	+1.027%
2025-07-18	38.6100	38.650000	37.640000	37.9300	-0.564%	231,747	+3.691%
2025-07-17	37.9100	38.850000	37.590000	38.1450	+0.859%	194,329	+3.107%
2025-07-16	37.8700	37.950000	36.590000	37.8200	+1.285%	182,230	+3.993%
2025-07-15	38.8200	38.980000	37.340000	37.3400	-3.339%	218,139	+5.329%
2025-07-14	38.1300	38.740000	37.653500	38.6300	+0.078%	218,405	+1.812%
2025-07-11	40.3100	40.600000	38.450000	38.6000	-5.206%	281,753	+1.891%
2025-07-10	39.1700	41.249900	38.840000	40.7200	+4.277%	590,993	-3.414%
2025-07-09	38.7700	39.330000	38.515000	39.0500	+1.772%	258,981	+0.717%
2025-07-08	38.7100	39.100000	38.340000	38.3700	+0.314%	167,412	+2.502%
2025-07-07	38.2200	39.145000	37.830000	38.2500	-1.316%	224,361	+2.824%
2025-07-03	39.1800	39.250000	38.280000	38.7600	+0.026%	115,776	+1.471%
2025-07-02	38.5000	38.980000	38.080000	38.7500	+1.096%	209,159	+1.497%
2025-07-01	36.9400	38.635000	36.375000	38.3300	+3.399%	229,945	+2.609%
2025-06-30	37.3700	37.780000	36.740000	37.0700	+0.325%	269,838	+6.097%
2025-06-27	36.7100	37.370000	36.000000	36.9500	+1.847%	379,681	+6.441%
2025-06-26	35.8300	36.410000	35.361100	36.2800	+1.397%	211,879	+8.407%
2025-06-25	36.7200	36.950000	35.650000	35.7800	-2.160%	207,886	+9.922%
2025-06-24	36.3200	36.850000	35.750000	36.5700	+2.696%	209,829	+7.547%
2025-06-23	34.4700	35.650000	33.880000	35.6100	+2.122%	216,664	+10.447%
2025-06-20	35.0900	35.422200	34.640000	34.8700	+0.751%	193,710	+12.790%
2025-06-18	33.6500	35.620000	33.500000	34.6100	+2.579%	247,798	+13.638%
2025-06-17	34.6900	35.202400	33.670000	33.7400	-4.554%	282,068	+16.568%
2025-06-16	34.5300	35.710000	34.250000	35.3500	+3.484%	251,106	+11.259%
2025-06-13	34.2100	35.000000	34.000000	34.1600	-3.065%	225,641	+15.135%
2025-06-12	36.3300	36.330000	35.000000	35.2400	-3.505%	232,047	+11.606%
2025-06-11	36.7300	37.640000	36.300000	36.5200	+0.606%	289,747	+7.694%
2025-06-10	36.2500	37.200000	36.030000	36.3000	+0.304%	248,023	+8.347%
2025-06-09	36.5200	36.790500	35.820000	36.1900	+0.556%	238,304	+8.676%
2025-06-06	35.7200	36.296900	35.190000	35.9900	+2.565%	256,684	+9.280%
2025-06-05	35.3100	36.026500	35.000000	35.0900	-0.567%	285,844	+12.083%
2025-06-04	35.4600	35.720000	34.875000	35.2900	-0.564%	257,037	+11.448%
2025-06-03	34.9100	35.620000	34.212400	35.4900	+2.306%	295,402	+10.820%
2025-06-02	34.8300	35.175200	33.820000	34.6900	-0.942%	326,846	+13.376%
2025-05-30	35.0200	35.470000	34.670000	35.0200	-1.602%	385,874	+12.307%
2025-05-29	35.7900	36.230000	35.200000	35.5900	+0.423%	312,646	+10.509%
2025-05-28	35.7000	36.110000	34.960000	35.4400	-1.006%	407,918	+10.976%
2025-05-27	35.7500	36.390000	35.165000	35.8000	+1.820%	333,422	+9.860%
2025-05-23	34.4400	35.475000	34.010000	35.1600	-0.622%	203,703	+11.860%
2025-05-22	35.1400	35.720000	34.750000	35.3800	-0.169%	348,060	+11.164%
2025-05-21	37.2500	37.340000	35.390000	35.4400	-5.870%	385,334	+10.976%
2025-05-20	37.8800	38.499900	37.375000	37.6500	-0.817%	192,271	+4.462%
2025-05-19	37.5100	38.051000	37.260100	37.9600	-0.654%	202,384	+3.609%
2025-05-16	37.9900	38.720000	37.600000	38.2100	+1.568%	221,989	+2.931%
2025-05-15	38.3200	38.775500	37.500000	37.6200	-2.791%	311,430	+4.545%
2025-05-14	40.3200	40.854500	38.700000	38.7000	-4.018%	323,787	+1.628%
2025-05-13	39.6600	41.325000	39.260000	40.3200	+2.595%	495,777	-2.455%
2025-05-12	40.5700	41.461900	39.207000	39.3000	+1.550%	506,022	+0.076%
2025-05-09	39.2100	39.930000	38.080000	38.7000	-0.667%	499,532	+1.628%
2025-05-08	38.2200	39.180000	37.521300	38.9600	+3.810%	397,249	+0.950%
2025-05-07	37.1100	38.000000	36.710000	37.5300	+1.652%	515,947	+4.796%
2025-05-06	39.1500	39.550000	36.860000	36.9200	-6.650%	761,694	+6.528%
2025-05-05	42.5200	44.310000	39.180000	39.5500	-8.491%	1,203,194	-0.556%
2025-05-02	44.0000	44.772000	38.000000	43.2200	-20.140%	3,259,799	-9.000%
2025-05-01	52.0000	54.805000	51.770000	54.1200	+4.904%	568,735	-27.328%
2025-04-30	51.2900	51.890000	50.000000	51.5900	-2.697%	234,660	-23.764%
2025-04-29	51.8200	53.610000	51.750000	53.0200	+1.746%	237,915	-25.820%
2025-04-28	51.6800	52.270000	50.810000	52.1100	+1.106%	318,379	-24.525%
2025-04-25	51.4400	52.351400	50.230900	51.5400	+0.019%	235,097	-23.690%
2025-04-24	46.2600	52.120000	46.260000	51.5300	+11.056%	573,274	-23.676%
2025-04-23	46.4000	47.400000	45.000000	46.4000	+4.223%	320,205	-15.237%
2025-04-22	43.1000	44.750000	42.735000	44.5200	+4.654%	261,141	-11.658%
2025-04-21	44.2200	44.220000	41.490000	42.5400	-5.214%	212,926	-7.546%
2025-04-17	45.1800	46.009900	43.899300	44.8800	-0.708%	173,902	-12.366%
2025-04-16	44.4000	46.075000	44.300000	45.2000	+0.111%	206,401	-12.987%
2025-04-15	43.2900	46.330000	43.044400	45.1500	+4.963%	189,880	-12.890%
2025-04-14	42.7300	43.700000	41.335000	43.0150	+4.863%	176,423	-8.567%
2025-04-11	41.7600	42.310000	39.330000	41.0200	-3.003%	277,344	-4.120%
2025-04-10	44.1600	44.160000	41.020000	42.2900	-5.286%	225,476	-6.999%
2025-04-09	40.7100	46.880000	39.950000	44.6500	+6.997%	457,632	-11.915%
2025-04-08	45.7100	45.970000	41.095000	41.7300	-5.138%	279,798	-5.751%
2025-04-07	42.9900	48.500000	42.200000	43.9900	-4.286%	314,792	-10.593%
2025-04-04	46.0000	46.770000	43.690000	45.9600	-3.607%	332,016	-14.426%
2025-04-03	50.3200	51.499900	47.510000	47.6800	-10.829%	268,467	-17.513%
2025-04-02	51.5300	53.966400	51.280400	53.4700	+1.346%	188,098	-26.445%
2025-04-01	50.3100	53.000000	50.000000	52.7600	+4.953%	205,862	-25.455%
2025-03-31	50.2200	50.630000	47.815500	50.2700	-2.217%	196,535	-21.762%
2025-03-28	52.8500	53.380000	50.515000	51.4100	-2.743%	215,203	-23.497%
2025-03-27	53.9900	54.690000	52.730000	52.8600	-3.134%	186,009	-25.596%
2025-03-26	54.8500	55.110000	53.500000	54.5700	-0.692%	141,946	-27.927%
2025-03-25	55.4000	56.310000	54.530000	54.9500	-1.134%	180,117	-28.426%
2025-03-24	52.5000	55.859900	52.121600	55.5800	+7.546%	302,907	-29.237%
2025-03-21	50.4900	52.500000	50.300000	51.6800	+0.564%	206,229	-23.897%
2025-03-20	48.9200	52.205000	48.920000	51.3900	+3.944%	300,855	-23.468%
2025-03-19	48.6500	50.040000	48.610000	49.4400	+1.520%	157,580	-20.449%
2025-03-18	50.5600	50.700000	48.700000	48.7000	-3.812%	177,277	-19.240%
2025-03-17	48.8700	51.095000	48.010000	50.6300	+2.781%	285,668	-22.319%
2025-03-14	47.9300	50.110000	46.570000	49.2600	+5.844%	473,521	-20.158%
2025-03-13	45.6200	47.130000	44.410000	46.5400	+1.549%	373,591	-15.492%
2025-03-12	43.0600	46.370000	42.230000	45.8300	+11.373%	326,076	-14.183%
2025-03-11	42.2200	42.870000	40.920100	41.1500	-2.511%	349,820	-4.423%
2025-03-10	47.2100	47.270000	41.460000	42.2100	-13.184%	370,299	-6.823%
2025-03-07	48.3700	48.850000	45.070000	48.6200	-1.459%	536,314	-19.107%
2025-03-06	47.8400	50.950000	43.800000	49.3400	+22.523%	1,338,076	-20.288%
2025-03-05	38.7400	40.580000	38.250000	40.2700	+4.003%	409,686	-2.334%
2025-03-04	37.3500	39.970000	36.290000	38.7200	+1.521%	279,236	+1.575%
2025-03-03	40.4900	40.738200	37.990000	38.1400	-5.571%	223,181	+3.120%
2025-02-28	38.6000	40.500000	38.130000	40.3900	+3.884%	180,461	-2.624%
2025-02-27	40.6900	42.340000	38.850000	38.8800	-4.024%	153,751	+1.157%
2025-02-26	41.2300	42.570000	39.960000	40.5100	-1.436%	135,714	-2.913%
2025-02-25	40.7800	42.240000	39.475000	41.1000	+3.033%	263,700	-4.307%
2025-02-24	41.6500	42.365000	39.800000	39.8900	-3.344%	208,044	-1.404%
2025-02-21	43.5300	44.400000	41.130000	41.2700	-4.246%	182,229	-4.701%
2025-02-20	45.0500	45.180000	42.680000	43.1000	-4.137%	138,655	-8.747%
2025-02-19	45.5300	46.290000	44.500000	44.9600	-2.176%	114,776	-12.522%
2025-02-18	47.2500	47.250000	45.550000	45.9600	-2.150%	103,936	-14.426%
2025-02-14	46.7000	47.790000	46.160000	46.9700	+1.711%	139,810	-16.266%
2025-02-13	45.0000	46.290000	44.600000	46.1800	+3.869%	124,154	-14.833%
2025-02-12	44.1300	45.000000	44.000100	44.4600	-1.528%	143,836	-11.538%
2025-02-11	45.2800	45.980000	44.290000	45.1500	-1.570%	94,115	-12.890%
2025-02-10	46.0500	46.500000	45.485800	45.8700	+0.350%	139,093	-14.258%
2025-02-07	45.6300	46.470000	44.810000	45.7100	+0.661%	184,958	-13.958%
2025-02-06	45.1000	45.935000	44.725000	45.4100	+0.978%	162,760	-13.389%

document.getElementById("mf4RSd").onerror = function(){this.style.display='none';}; .dark-mode .lzyYkq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lzyYkq{ color: #333333; background-color: white; border: 2px solid #333333; }TREELendingTree, Inc.stock NASDAQ

TREE
LendingTree, Inc.
stock NASDAQ