TREE Historical Prices
LendingTree, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
68.93
Period low
23.50
Period change
-33.90%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 31.63 | 39.60 | 31.00 | 38.35 | +32.84% | 1,571,289 |
| Nov 3, 2026 | 27.16 | 29.14 | 26.44 | 28.87 | +6.61% | 1,108,596 |
| Nov 2, 2026 | 28.13 | 28.79 | 26.88 | 27.08 | -3.08% | 400,944 |
| Oct 30, 2026 | 27.98 | 28.20 | 27.51 | 27.94 | -0.32% | 289,729 |
| Oct 29, 2026 | 27.19 | 28.28 | 27.19 | 28.03 | +5.69% | 336,805 |
| Oct 28, 2026 | 26.06 | 26.85 | 25.79 | 26.52 | +1.18% | 248,123 |
| Oct 27, 2026 | 26.39 | 26.40 | 25.64 | 26.21 | -0.15% | 291,618 |
| Oct 26, 2026 | 26.60 | 26.70 | 25.73 | 26.25 | -2.09% | 213,972 |
| Oct 23, 2026 | 27.30 | 27.51 | 26.36 | 26.81 | -2.72% | 264,931 |
| Oct 22, 2026 | 26.51 | 27.61 | 26.49 | 27.56 | +3.69% | 247,501 |
| Oct 21, 2026 | 26.66 | 26.99 | 26.02 | 26.58 | +0.19% | 197,192 |
| Oct 20, 2026 | 25.38 | 26.79 | 25.38 | 26.53 | +4.53% | 235,549 |
| Oct 19, 2026 | 25.49 | 25.59 | 24.95 | 25.38 | -0.04% | 259,067 |
| Oct 16, 2026 | 25.99 | 26.25 | 25.05 | 25.39 | -1.65% | 241,290 |
| Oct 15, 2026 | 24.42 | 25.85 | 24.41 | 25.82 | +6.81% | 313,444 |
| Oct 14, 2026 | 24.44 | 24.44 | 23.51 | 24.17 | -2.44% | 271,635 |
| Oct 13, 2026 | 24.92 | 25.50 | 24.26 | 24.77 | -0.06% | 232,270 |
| Oct 12, 2026 | 25.13 | 25.13 | 24.54 | 24.79 | -1.59% | 170,587 |
| Oct 9, 2026 | 25.70 | 26.65 | 25.01 | 25.19 | -0.63% | 222,495 |
| Oct 8, 2026 | 24.16 | 25.42 | 23.80 | 25.35 | +4.36% | 303,693 |
| Oct 7, 2026 | 24.42 | 24.82 | 24.05 | 24.29 | -1.66% | 264,055 |
| Oct 6, 2026 | 24.67 | 25.21 | 24.44 | 24.70 | +0.78% | 201,778 |
| Oct 5, 2026 | 24.69 | 24.79 | 24.28 | 24.51 | -0.53% | 261,333 |
| Oct 2, 2026 | 24.94 | 25.12 | 24.18 | 24.64 | +0.37% | 239,551 |
| Oct 1, 2026 | 24.57 | 24.89 | 23.56 | 24.55 | +0.49% | 292,649 |
| Sep 30, 2026 | 24.42 | 24.52 | 24.07 | 24.43 | +0.33% | 333,211 |
| Sep 29, 2026 | 24.11 | 24.41 | 23.75 | 24.35 | +0.58% | 376,000 |
| Sep 28, 2026 | 24.29 | 24.49 | 23.50 | 24.21 | -1.67% | 251,735 |
| Sep 25, 2026 | 24.29 | 25.07 | 24.04 | 24.62 | +1.15% | 292,624 |
| Sep 24, 2026 | 24.00 | 24.80 | 23.82 | 24.34 | +1.42% | 459,755 |
| Sep 23, 2026 | 25.96 | 25.99 | 23.89 | 24.00 | -7.87% | 622,525 |
| Sep 22, 2026 | 27.40 | 27.40 | 25.52 | 26.05 | -3.38% | 732,931 |
| Sep 21, 2026 | 25.71 | 27.00 | 25.63 | 26.96 | +5.27% | 438,166 |
| Sep 18, 2026 | 25.90 | 26.21 | 25.55 | 25.61 | -1.58% | 354,682 |
| Sep 17, 2026 | 26.94 | 26.94 | 25.98 | 26.02 | -2.11% | 262,876 |
| Sep 16, 2026 | 26.74 | 27.15 | 26.18 | 26.58 | -0.86% | 282,785 |
| Sep 15, 2026 | 27.39 | 27.39 | 26.34 | 26.81 | -3.42% | 227,912 |
| Sep 14, 2026 | 26.87 | 27.97 | 26.87 | 27.76 | +3.50% | 552,011 |
| Sep 11, 2026 | 27.29 | 27.29 | 26.51 | 26.82 | -0.26% | 298,650 |
| Sep 10, 2026 | 26.39 | 27.86 | 26.29 | 26.89 | +1.24% | 308,009 |
| Sep 9, 2026 | 27.79 | 27.79 | 26.46 | 26.56 | -4.60% | 309,672 |
| Sep 8, 2026 | 28.06 | 28.14 | 27.39 | 27.84 | -1.80% | 369,804 |
| Sep 4, 2026 | 27.81 | 28.57 | 27.59 | 28.35 | +1.21% | 495,402 |
| Sep 3, 2026 | 27.98 | 28.70 | 27.71 | 28.01 | +0.68% | 251,376 |
| Sep 2, 2026 | 27.42 | 27.93 | 27.07 | 27.82 | -0.78% | 412,234 |
| Aug 31, 2026 | 29.10 | 29.40 | 27.51 | 28.04 | -3.18% | 541,749 |
| Aug 28, 2026 | 28.28 | 29.06 | 28.16 | 28.96 | +2.40% | 552,265 |
| Aug 27, 2026 | 29.96 | 30.55 | 27.70 | 28.28 | -5.10% | 853,702 |
| Aug 26, 2026 | 30.60 | 30.68 | 29.70 | 29.80 | -2.49% | 694,456 |
| Aug 25, 2026 | 31.38 | 31.38 | 30.42 | 30.56 | -1.32% | 501,216 |
| Aug 24, 2026 | 30.93 | 31.47 | 30.65 | 30.97 | +0.49% | 203,263 |
| Aug 21, 2026 | 30.64 | 31.26 | 30.55 | 30.82 | +0.75% | 262,153 |
| Aug 20, 2026 | 31.20 | 31.45 | 30.56 | 30.59 | -2.02% | 383,892 |
| Aug 19, 2026 | 31.25 | 32.62 | 31.15 | 31.22 | -0.10% | 427,570 |
| Aug 18, 2026 | 31.33 | 31.92 | 30.95 | 31.25 | -0.32% | 278,568 |
| Aug 17, 2026 | 32.48 | 32.48 | 31.27 | 31.35 | -3.80% | 328,178 |
| Aug 14, 2026 | 32.69 | 32.94 | 32.34 | 32.59 | -0.85% | 236,581 |
| Aug 13, 2026 | 32.13 | 32.98 | 31.64 | 32.87 | +3.89% | 617,573 |
| Aug 12, 2026 | 31.46 | 31.95 | 31.03 | 31.64 | +0.38% | 566,802 |
| Aug 11, 2026 | 31.98 | 32.43 | 31.18 | 31.52 | -2.35% | 263,459 |
| Aug 10, 2026 | 31.81 | 32.63 | 31.57 | 32.28 | +0.47% | 412,587 |
| Aug 7, 2026 | 31.77 | 32.80 | 31.75 | 32.13 | +0.88% | 773,841 |
| Aug 6, 2026 | 33.70 | 33.85 | 31.47 | 31.85 | -5.80% | 707,201 |
| Aug 5, 2026 | 33.65 | 34.17 | 33.12 | 33.81 | +0.15% | 616,451 |
| Aug 4, 2026 | 31.93 | 33.90 | 31.73 | 33.76 | +5.73% | 762,746 |
| Aug 3, 2026 | 32.52 | 33.60 | 31.60 | 31.93 | +0.22% | 886,611 |
| Jul 31, 2026 | 31.68 | 33.26 | 30.85 | 31.86 | +0.44% | 555,121 |
| Jul 30, 2026 | 31.00 | 32.22 | 29.77 | 31.72 | -19.61% | 1,362,747 |
| Jul 29, 2026 | 41.25 | 41.98 | 38.79 | 39.46 | -3.76% | 288,696 |
| Jul 28, 2026 | 40.90 | 41.60 | 39.80 | 41.00 | +1.49% | 173,837 |
| Jul 27, 2026 | 39.28 | 40.62 | 39.28 | 40.40 | +3.59% | 163,942 |
| Jul 24, 2026 | 39.51 | 41.33 | 38.69 | 39.00 | -1.14% | 284,795 |
| Jul 23, 2026 | 41.36 | 41.36 | 39.10 | 39.45 | -4.69% | 180,424 |
| Jul 22, 2026 | 43.32 | 44.24 | 40.88 | 41.39 | -4.34% | 152,627 |
| Jul 21, 2026 | 43.83 | 44.48 | 42.00 | 43.27 | -1.95% | 315,474 |
| Jul 20, 2026 | 46.24 | 46.59 | 44.07 | 44.13 | -4.58% | 157,752 |
| Jul 17, 2026 | 46.25 | 46.95 | 45.26 | 46.25 | -1.36% | 410,749 |
| Jul 16, 2026 | 45.68 | 47.04 | 45.55 | 46.89 | +2.65% | 171,026 |
| Jul 15, 2026 | 45.91 | 47.24 | 45.27 | 45.68 | +0.15% | 168,078 |
| Jul 14, 2026 | 44.82 | 45.75 | 44.00 | 45.61 | +0.82% | 133,424 |
| Jul 13, 2026 | 45.21 | 46.12 | 43.36 | 45.24 | -0.13% | 178,492 |
| Jul 10, 2026 | 46.25 | 47.05 | 45.01 | 45.30 | -1.26% | 119,610 |
| Jul 9, 2026 | 44.42 | 45.88 | 44.16 | 45.88 | +2.32% | 149,447 |
| Jul 8, 2026 | 44.90 | 45.79 | 43.65 | 44.84 | -0.66% | 195,979 |
| Jul 7, 2026 | 46.10 | 46.83 | 45.10 | 45.14 | -1.59% | 171,949 |
| Jul 6, 2026 | 44.41 | 45.97 | 44.22 | 45.87 | +1.93% | 167,638 |
| Jul 2, 2026 | 45.70 | 46.83 | 44.83 | 45.00 | +0.45% | 356,177 |
| Jul 1, 2026 | 44.09 | 45.93 | 44.09 | 44.80 | +1.15% | 302,900 |
| Jun 30, 2026 | 42.67 | 44.79 | 42.18 | 44.29 | +3.58% | 299,731 |
| Jun 29, 2026 | 40.82 | 43.73 | 39.86 | 42.76 | +5.11% | 437,951 |
| Jun 26, 2026 | 38.12 | 40.84 | 38.12 | 40.68 | +6.72% | 860,376 |
| Jun 25, 2026 | 38.41 | 38.73 | 37.79 | 38.12 | -0.24% | 173,893 |
| Jun 24, 2026 | 37.15 | 39.29 | 37.14 | 38.21 | +4.00% | 444,459 |
| Jun 23, 2026 | 36.70 | 38.35 | 36.23 | 36.74 | +0.14% | 217,150 |
| Jun 22, 2026 | 38.59 | 39.40 | 36.16 | 36.69 | -6.09% | 472,553 |
| Jun 18, 2026 | 36.33 | 39.48 | 35.86 | 39.07 | +9.07% | 565,859 |
| Jun 17, 2026 | 38.02 | 39.49 | 35.69 | 35.82 | -6.91% | 296,131 |
| Jun 16, 2026 | 37.54 | 38.49 | 37.32 | 38.48 | +3.52% | 275,232 |
| Jun 15, 2026 | 36.99 | 38.67 | 36.99 | 37.17 | +1.70% | 205,170 |
| Jun 12, 2026 | 36.65 | 37.70 | 36.33 | 36.55 | -0.81% | 127,620 |
| Jun 11, 2026 | 36.41 | 37.10 | 35.78 | 36.85 | +1.18% | 141,249 |
| Jun 10, 2026 | 36.36 | 37.17 | 35.94 | 36.42 | +0.14% | 115,139 |
| Jun 9, 2026 | 35.27 | 36.82 | 35.27 | 36.37 | +3.18% | 131,517 |
| Jun 8, 2026 | 35.64 | 36.00 | 35.01 | 35.25 | -1.67% | 121,174 |
| Jun 5, 2026 | 36.59 | 37.27 | 35.55 | 35.85 | -1.13% | 265,500 |
| Jun 4, 2026 | 36.58 | 37.55 | 36.14 | 36.26 | +0.67% | 133,653 |
| Jun 3, 2026 | 37.80 | 37.80 | 35.45 | 36.02 | -5.73% | 280,940 |
| Jun 2, 2026 | 39.01 | 39.13 | 37.65 | 38.21 | -4.21% | 202,214 |
| Jun 1, 2026 | 38.27 | 40.00 | 38.16 | 39.89 | +4.42% | 202,244 |
| May 29, 2026 | 38.45 | 39.09 | 37.87 | 38.20 | -0.65% | 169,312 |
| May 28, 2026 | 37.57 | 38.60 | 37.35 | 38.45 | +1.45% | 201,560 |
| May 27, 2026 | 36.74 | 38.35 | 36.64 | 37.90 | +3.24% | 212,865 |
| May 26, 2026 | 36.70 | 37.48 | 36.24 | 36.71 | +0.80% | 141,478 |
| May 22, 2026 | 36.60 | 37.17 | 35.75 | 36.42 | -0.46% | 248,984 |
| May 21, 2026 | 36.46 | 37.12 | 36.00 | 36.59 | -1.80% | 172,046 |
| May 20, 2026 | 35.47 | 37.38 | 34.50 | 37.26 | +4.87% | 240,226 |
| May 19, 2026 | 36.25 | 37.27 | 35.14 | 35.53 | -1.99% | 195,927 |
| May 18, 2026 | 35.85 | 37.64 | 35.59 | 36.25 | +1.46% | 246,792 |
| May 15, 2026 | 35.52 | 36.12 | 34.74 | 35.73 | -0.42% | 338,896 |
| May 14, 2026 | 36.40 | 37.05 | 35.75 | 35.88 | -0.80% | 228,339 |
| May 13, 2026 | 37.11 | 37.99 | 35.41 | 36.17 | -4.24% | 352,079 |
| May 12, 2026 | 37.43 | 38.10 | 36.90 | 37.77 | +1.64% | 258,019 |
| May 11, 2026 | 39.66 | 39.66 | 36.95 | 37.16 | -4.72% | 369,344 |
| May 8, 2026 | 39.50 | 39.70 | 38.44 | 39.00 | -2.08% | 204,934 |
| May 7, 2026 | 39.90 | 41.99 | 39.70 | 39.83 | +0.40% | 349,058 |
| May 6, 2026 | 40.97 | 40.97 | 39.09 | 39.67 | -2.34% | 309,227 |
| May 5, 2026 | 38.53 | 40.63 | 38.53 | 40.62 | +4.39% | 331,125 |
| May 4, 2026 | 39.45 | 41.05 | 38.26 | 38.91 | +0.26% | 639,990 |
| May 1, 2026 | 44.91 | 47.14 | 38.11 | 38.81 | -21.74% | 1,488,120 |
| Apr 30, 2026 | 47.37 | 49.74 | 46.85 | 49.59 | +2.50% | 302,314 |
| Apr 29, 2026 | 50.30 | 50.30 | 48.38 | 48.38 | -3.86% | 166,389 |
| Apr 28, 2026 | 48.38 | 51.08 | 48.30 | 50.32 | +3.41% | 287,274 |
| Apr 27, 2026 | 47.90 | 50.00 | 47.34 | 48.66 | +0.83% | 197,903 |
| Apr 24, 2026 | 46.89 | 48.36 | 46.16 | 48.26 | +2.72% | 136,886 |
| Apr 23, 2026 | 47.58 | 48.04 | 45.68 | 46.98 | -2.19% | 144,335 |
| Apr 22, 2026 | 48.28 | 49.26 | 47.64 | 48.03 | -0.10% | 96,043 |
| Apr 21, 2026 | 49.59 | 51.01 | 47.98 | 48.08 | -2.36% | 172,915 |
| Apr 20, 2026 | 47.97 | 49.62 | 47.73 | 49.24 | +2.67% | 125,886 |
| Apr 17, 2026 | 48.10 | 49.05 | 47.50 | 47.96 | +2.26% | 196,654 |
| Apr 16, 2026 | 45.54 | 46.93 | 45.00 | 46.90 | +3.12% | 122,554 |
| Apr 15, 2026 | 46.03 | 48.35 | 45.42 | 45.48 | +0.42% | 259,426 |
| Apr 14, 2026 | 44.32 | 45.93 | 43.99 | 45.29 | +4.50% | 266,718 |
| Apr 13, 2026 | 41.03 | 43.49 | 40.77 | 43.34 | +4.74% | 180,528 |
| Apr 10, 2026 | 41.31 | 42.48 | 40.79 | 41.38 | +0.22% | 170,082 |
| Apr 9, 2026 | 42.17 | 42.17 | 40.43 | 41.29 | -3.35% | 170,660 |
| Apr 8, 2026 | 43.38 | 43.89 | 41.65 | 42.72 | +3.99% | 230,807 |
| Apr 7, 2026 | 41.05 | 41.85 | 40.20 | 41.08 | -1.30% | 197,032 |
| Apr 6, 2026 | 40.82 | 41.92 | 40.02 | 41.62 | +2.13% | 172,791 |
| Apr 2, 2026 | 41.09 | 42.30 | 39.99 | 40.75 | -3.46% | 198,432 |
| Apr 1, 2026 | 42.87 | 43.65 | 42.13 | 42.21 | -1.56% | 176,621 |
| Mar 31, 2026 | 42.46 | 43.24 | 41.84 | 42.88 | +1.61% | 171,964 |
| Mar 30, 2026 | 42.18 | 43.85 | 41.95 | 42.20 | +1.15% | 253,837 |
| Mar 27, 2026 | 43.00 | 43.00 | 40.63 | 41.72 | -4.00% | 187,478 |
| Mar 26, 2026 | 41.61 | 43.55 | 41.61 | 43.46 | +2.27% | 145,321 |
| Mar 25, 2026 | 42.59 | 43.25 | 41.29 | 42.49 | +0.63% | 157,693 |
| Mar 24, 2026 | 42.22 | 42.35 | 40.44 | 42.23 | -1.10% | 167,526 |
| Mar 23, 2026 | 41.21 | 42.99 | 40.08 | 42.70 | +5.64% | 246,856 |
| Mar 20, 2026 | 41.13 | 41.15 | 39.95 | 40.42 | -2.15% | 303,900 |
| Mar 19, 2026 | 41.11 | 42.58 | 40.12 | 41.31 | -1.29% | 204,277 |
| Mar 18, 2026 | 40.68 | 42.46 | 39.82 | 41.85 | +1.26% | 283,069 |
| Mar 17, 2026 | 40.56 | 41.84 | 40.23 | 41.33 | +2.73% | 223,320 |
| Mar 16, 2026 | 40.01 | 40.87 | 39.78 | 40.23 | +0.73% | 215,511 |
| Mar 13, 2026 | 39.89 | 40.70 | 39.17 | 39.94 | +0.45% | 192,562 |
| Mar 12, 2026 | 39.72 | 41.00 | 39.04 | 39.76 | -1.90% | 267,385 |
| Mar 11, 2026 | 40.22 | 41.14 | 40.02 | 40.53 | +0.02% | 327,027 |
| Mar 10, 2026 | 42.04 | 42.34 | 39.51 | 40.52 | -4.99% | 412,280 |
| Mar 9, 2026 | 41.48 | 42.98 | 39.83 | 42.65 | -0.58% | 365,430 |
| Mar 6, 2026 | 45.01 | 45.38 | 41.35 | 42.90 | -6.65% | 404,055 |
| Mar 5, 2026 | 47.06 | 50.89 | 44.72 | 45.95 | -2.97% | 1,281,130 |
| Mar 4, 2026 | 46.19 | 48.34 | 44.30 | 47.36 | +1.30% | 733,968 |
| Mar 3, 2026 | 42.24 | 47.54 | 41.02 | 46.75 | +23.87% | 1,182,676 |
| Mar 2, 2026 | 36.01 | 37.89 | 36.01 | 37.74 | +0.99% | 538,996 |
| Feb 27, 2026 | 37.72 | 38.72 | 36.56 | 37.37 | -2.48% | 709,517 |
| Feb 26, 2026 | 35.83 | 38.71 | 35.64 | 38.32 | +7.97% | 672,054 |
| Feb 25, 2026 | 34.61 | 36.70 | 33.52 | 35.49 | +3.47% | 785,027 |
| Feb 24, 2026 | 33.02 | 34.98 | 32.65 | 34.30 | +3.19% | 598,165 |
| Feb 23, 2026 | 38.48 | 38.60 | 32.97 | 33.24 | -14.66% | 728,536 |
| Feb 20, 2026 | 37.75 | 39.55 | 37.75 | 38.95 | +1.46% | 379,977 |
| Feb 19, 2026 | 38.88 | 38.96 | 37.28 | 38.39 | -2.27% | 255,634 |
| Feb 18, 2026 | 38.60 | 39.77 | 38.51 | 39.28 | +1.76% | 366,994 |
| Feb 17, 2026 | 39.80 | 39.82 | 38.00 | 38.60 | -2.89% | 406,135 |
| Feb 13, 2026 | 39.03 | 41.27 | 38.00 | 39.75 | +3.19% | 498,031 |
| Feb 12, 2026 | 42.38 | 42.86 | 37.87 | 38.52 | -8.57% | 759,800 |
| Feb 11, 2026 | 45.46 | 46.03 | 41.81 | 42.13 | -8.11% | 365,882 |
| Feb 10, 2026 | 45.45 | 47.75 | 44.90 | 45.85 | +0.31% | 595,694 |
| Feb 9, 2026 | 47.46 | 48.98 | 45.13 | 45.71 | -3.69% | 539,936 |
| Feb 6, 2026 | 45.54 | 48.25 | 45.47 | 47.46 | +10.47% | 624,127 |
| Feb 5, 2026 | 45.79 | 46.98 | 42.86 | 42.96 | -5.71% | 336,016 |
| Feb 4, 2026 | 46.82 | 47.05 | 43.27 | 45.56 | -3.23% | 681,790 |
| Feb 3, 2026 | 53.64 | 53.82 | 44.67 | 47.08 | -12.43% | 639,012 |
| Feb 2, 2026 | 56.52 | 57.60 | 52.52 | 53.76 | -5.12% | 325,845 |
| Jan 30, 2026 | 57.44 | 57.75 | 55.91 | 56.66 | -3.16% | 293,731 |
| Jan 29, 2026 | 58.04 | 59.31 | 56.56 | 58.51 | +1.04% | 296,224 |
| Jan 28, 2026 | 58.90 | 59.47 | 56.87 | 57.91 | -1.75% | 254,342 |
| Jan 27, 2026 | 61.72 | 61.97 | 58.07 | 58.94 | -4.80% | 417,249 |
| Jan 26, 2026 | 62.36 | 63.50 | 61.86 | 61.91 | -0.74% | 196,502 |
| Jan 23, 2026 | 67.08 | 67.08 | 62.00 | 62.37 | -7.59% | 248,452 |
| Jan 22, 2026 | 67.09 | 68.50 | 66.88 | 67.49 | +0.72% | 296,688 |
| Jan 21, 2026 | 64.93 | 67.14 | 64.63 | 67.01 | +3.20% | 269,902 |
| Jan 20, 2026 | 65.10 | 68.69 | 63.75 | 64.93 | -4.53% | 410,141 |
| Jan 16, 2026 | 67.00 | 68.84 | 66.84 | 68.01 | +1.25% | 390,882 |
| Jan 15, 2026 | 64.65 | 68.93 | 64.15 | 67.17 | +4.33% | 557,372 |
| Jan 14, 2026 | 62.10 | 64.86 | 62.10 | 64.38 | +3.16% | 404,865 |
| Jan 13, 2026 | 58.76 | 63.13 | 56.81 | 62.41 | +6.10% | 470,298 |
| Jan 12, 2026 | 62.50 | 62.50 | 57.21 | 58.82 | -6.50% | 425,181 |
| Jan 9, 2026 | 58.90 | 64.40 | 57.78 | 62.91 | +12.86% | 606,838 |
| Jan 8, 2026 | 53.21 | 55.91 | 52.33 | 55.74 | +4.68% | 179,394 |
| Jan 7, 2026 | 54.37 | 54.42 | 52.18 | 53.25 | -1.68% | 82,507 |
| Jan 6, 2026 | 54.26 | 54.32 | 53.24 | 54.16 | -0.53% | 105,002 |
| Jan 5, 2026 | 51.60 | 55.09 | 51.56 | 54.45 | +5.73% | 92,401 |
| Jan 2, 2026 | 53.50 | 53.50 | 51.37 | 51.50 | -2.99% | 115,776 |
| Dec 31, 2025 | 53.08 | 53.53 | 52.10 | 53.09 | -0.38% | 211,748 |
| Dec 30, 2025 | 53.88 | 55.00 | 53.20 | 53.29 | -1.44% | 126,862 |
| Dec 29, 2025 | 54.13 | 54.48 | 53.13 | 54.07 | -0.64% | 120,362 |
| Dec 26, 2025 | 54.04 | 54.96 | 53.01 | 54.42 | +0.55% | 114,042 |
| Dec 24, 2025 | 53.18 | 54.22 | 52.53 | 54.12 | +1.86% | 69,601 |
| Dec 23, 2025 | 52.31 | 53.33 | 52.22 | 53.13 | +0.82% | 87,113 |
| Dec 22, 2025 | 52.25 | 53.26 | 51.81 | 52.70 | +0.67% | 98,766 |
| Dec 19, 2025 | 52.54 | 53.17 | 51.70 | 52.35 | -0.68% | 180,307 |
| Dec 18, 2025 | 51.81 | 53.01 | 51.53 | 52.71 | +3.99% | 127,874 |
| Dec 17, 2025 | 51.56 | 52.13 | 50.56 | 50.69 | -1.50% | 123,608 |
| Dec 16, 2025 | 50.60 | 52.10 | 50.00 | 51.46 | +1.91% | 124,279 |
| Dec 15, 2025 | 54.53 | 55.75 | 50.35 | 50.49 | -6.59% | 252,522 |
| Dec 12, 2025 | 55.94 | 56.45 | 54.02 | 54.06 | -3.36% | 194,419 |
| Dec 11, 2025 | 56.13 | 57.25 | 55.40 | 55.94 | -0.16% | 189,990 |
| Dec 10, 2025 | 54.56 | 56.65 | 54.07 | 56.03 | +2.13% | 269,437 |
| Dec 9, 2025 | 54.51 | 55.63 | 54.10 | 54.86 | +0.62% | 212,313 |
| Dec 8, 2025 | 56.39 | 56.39 | 54.25 | 54.52 | -1.79% | 135,608 |
| Dec 5, 2025 | 57.13 | 58.55 | 55.43 | 55.52 | -2.93% | 142,903 |
| Dec 4, 2025 | 56.79 | 57.73 | 55.98 | 57.19 | +0.83% | 103,455 |
| Dec 3, 2025 | 55.81 | 58.31 | 55.44 | 56.72 | +1.79% | 165,842 |
| Dec 2, 2025 | 56.83 | 56.99 | 54.93 | 55.72 | -1.38% | 119,333 |
| Dec 1, 2025 | 56.50 | 56.73 | 55.51 | 56.50 | -0.93% | 154,469 |
| Nov 28, 2025 | 57.40 | 58.02 | 56.32 | 57.03 | -0.28% | 98,020 |
| Nov 26, 2025 | 55.37 | 58.82 | 55.00 | 57.19 | +3.29% | 282,539 |
| Nov 25, 2025 | 51.84 | 55.74 | 51.34 | 55.37 | +8.53% | 296,304 |
| Nov 24, 2025 | 50.57 | 52.95 | 49.89 | 51.02 | +0.89% | 329,370 |
| Nov 21, 2025 | 48.30 | 51.50 | 47.75 | 50.57 | +5.11% | 325,658 |
| Nov 20, 2025 | 49.86 | 51.72 | 47.99 | 48.11 | -2.51% | 276,731 |
| Nov 19, 2025 | 49.00 | 50.32 | 48.37 | 49.35 | +0.96% | 191,050 |
| Nov 18, 2025 | 48.01 | 49.50 | 47.70 | 48.88 | +0.99% | 164,183 |
| Nov 17, 2025 | 49.56 | 50.32 | 48.37 | 48.40 | -1.47% | 190,695 |
| Nov 14, 2025 | 50.15 | 50.25 | 48.75 | 49.12 | -3.10% | 151,670 |
| Nov 13, 2025 | 51.28 | 51.61 | 50.11 | 50.69 | -2.20% | 229,875 |
| Nov 12, 2025 | 52.75 | 53.56 | 51.66 | 51.83 | -0.50% | 224,157 |
| Nov 11, 2025 | 53.49 | 53.80 | 51.02 | 52.09 | -2.67% | 264,891 |
| Nov 10, 2025 | 52.95 | 54.17 | 51.68 | 53.52 | +2.84% | 253,535 |
| Nov 7, 2025 | 53.27 | 54.35 | 51.18 | 52.04 | -2.31% | 358,532 |
| Nov 6, 2025 | 58.02 | 58.35 | 52.91 | 53.27 | -8.19% | 322,154 |
| Nov 5, 2025 | 62.91 | 63.37 | 57.47 | 58.02 | -6.45% | 345,547 |
Daily open, high, low, close and volume for LendingTree, Inc. (TREE). Showing 250 trading days. Unadjusted prices.