NASDAQ : TREE
LendingTree, Inc. — Price history
Financials · Financial Conglomerates · United States
Last price 27.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 392.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LendingTree, Inc. (TREE) closed at 28.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.13 | 28.79 | 28.13 | 28.23 | 67,786 | +1.04% |
| 2026-10-30 | 27.98 | 28.2 | 27.51 | 27.94 | 289,729 | -0.32% |
| 2026-10-29 | 27.19 | 28.28 | 27.19 | 28.03 | 336,807 | +5.69% |
| 2026-10-28 | 26.06 | 26.85 | 25.79 | 26.52 | 248,122 | +1.18% |
| 2026-10-27 | 26.39 | 26.4 | 25.64 | 26.21 | 291,617 | -0.15% |
| 2026-10-26 | 26.6 | 26.7 | 25.73 | 26.25 | 213,972 | -2.09% |
| 2026-10-23 | 27.3 | 27.51 | 26.36 | 26.81 | 264,931 | -2.72% |
| 2026-10-22 | 26.51 | 27.615 | 26.49 | 27.56 | 247,500 | +3.69% |
| 2026-10-21 | 26.66 | 26.99 | 26.022 | 26.58 | 197,192 | +0.19% |
| 2026-10-20 | 25.38 | 26.79 | 25.38 | 26.53 | 235,549 | +4.53% |
| 2026-10-19 | 25.49 | 25.59 | 24.95 | 25.38 | 259,067 | -0.04% |
| 2026-10-16 | 25.99 | 26.25 | 25.05 | 25.39 | 241,290 | -1.65% |
| 2026-10-15 | 24.42 | 25.85 | 24.41 | 25.815 | 313,444 | +6.81% |
| 2026-10-14 | 24.44 | 24.44 | 23.51 | 24.17 | 271,635 | -2.44% |
| 2026-10-13 | 24.92 | 25.498 | 24.26 | 24.775 | 232,270 | -0.06% |
| 2026-10-12 | 25.13 | 25.13 | 24.54 | 24.79 | 170,586 | -1.59% |
| 2026-10-09 | 25.7 | 26.65 | 25.01 | 25.19 | 222,494 | -0.63% |
| 2026-10-08 | 24.16 | 25.42 | 23.8 | 25.35 | 303,693 | +4.36% |
| 2026-10-07 | 24.42 | 24.82 | 24.055 | 24.29 | 264,054 | -1.66% |
| 2026-10-06 | 24.67 | 25.21 | 24.44 | 24.7 | 201,778 | +0.78% |
| 2026-10-05 | 24.69 | 24.79 | 24.28 | 24.51 | 261,332 | -0.53% |
| 2026-10-02 | 24.94 | 25.12 | 24.18 | 24.64 | 239,550 | +0.37% |
| 2026-10-01 | 24.57 | 24.89 | 23.56 | 24.55 | 292,648 | +0.49% |
| 2026-09-30 | 24.42 | 24.525 | 24.07 | 24.43 | 333,217 | +0.33% |
| 2026-09-29 | 24.11 | 24.41 | 23.75 | 24.35 | 375,999 | +0.58% |
| 2026-09-28 | 24.29 | 24.49 | 23.5 | 24.21 | 251,734 | -1.67% |
| 2026-09-25 | 24.29 | 25.07 | 24.04 | 24.62 | 292,624 | +1.15% |
| 2026-09-24 | 24 | 24.8 | 23.82 | 24.34 | 459,755 | +1.42% |
| 2026-09-23 | 25.96 | 25.99 | 23.89 | 24 | 622,525 | -7.87% |
| 2026-09-22 | 27.4 | 27.4 | 25.52 | 26.05 | 732,931 | -3.38% |
| 2026-09-21 | 25.71 | 27 | 25.63 | 26.96 | 438,165 | +5.27% |
| 2026-09-18 | 25.9 | 26.21 | 25.55 | 25.61 | 354,681 | -1.58% |
| 2026-09-17 | 26.94 | 26.94 | 25.98 | 26.02 | 262,875 | -2.11% |
| 2026-09-16 | 26.74 | 27.15 | 26.18 | 26.58 | 282,784 | -0.86% |
| 2026-09-15 | 27.39 | 27.39 | 26.34 | 26.81 | 227,911 | -3.42% |
| 2026-09-14 | 26.87 | 27.972 | 26.87 | 27.76 | 552,011 | +3.50% |
| 2026-09-11 | 27.29 | 27.29 | 26.511 | 26.82 | 298,649 | -0.26% |
| 2026-09-10 | 26.39 | 27.86 | 26.285 | 26.89 | 308,009 | +1.24% |
| 2026-09-09 | 27.79 | 27.79 | 26.46 | 26.56 | 309,671 | -4.60% |
| 2026-09-08 | 28.06 | 28.14 | 27.39 | 27.84 | 369,806 | -1.80% |
| 2026-09-04 | 27.81 | 28.57 | 27.59 | 28.35 | 495,401 | +1.21% |
| 2026-09-03 | 27.98 | 28.7 | 27.71 | 28.01 | 251,376 | +0.68% |
| 2026-09-02 | 27.42 | 27.93 | 27.07 | 27.82 | 412,233 | +1.64% |
| 2026-09-01 | 27.51 | 27.645 | 27.07 | 27.37 | 368,378 | -2.39% |
| 2026-08-31 | 29.1 | 29.4 | 27.51 | 28.04 | 541,749 | -3.18% |
| 2026-08-28 | 28.28 | 29.06 | 28.16 | 28.96 | 552,264 | +2.40% |
| 2026-08-27 | 29.96 | 30.552 | 27.7 | 28.28 | 853,702 | -5.10% |
| 2026-08-26 | 30.6 | 30.675 | 29.7 | 29.8 | 694,455 | -2.49% |
| 2026-08-25 | 31.38 | 31.38 | 30.42 | 30.56 | 501,214 | -1.32% |
| 2026-08-24 | 30.925 | 31.47 | 30.65 | 30.97 | 203,263 | +0.49% |
| 2026-08-21 | 30.64 | 31.26 | 30.55 | 30.82 | 262,153 | +0.75% |
| 2026-08-20 | 31.2 | 31.45 | 30.56 | 30.59 | 383,892 | -2.02% |
| 2026-08-19 | 31.25 | 32.62 | 31.15 | 31.22 | 427,570 | -0.10% |
| 2026-08-18 | 31.33 | 31.92 | 30.951 | 31.25 | 278,568 | -0.32% |
| 2026-08-17 | 32.485 | 32.485 | 31.265 | 31.35 | 328,178 | -3.80% |
| 2026-08-14 | 32.69 | 32.94 | 32.34 | 32.59 | 236,580 | -0.85% |
| 2026-08-13 | 32.13 | 32.98 | 31.635 | 32.87 | 617,573 | +3.89% |
| 2026-08-12 | 31.46 | 31.95 | 31.03 | 31.64 | 566,802 | +0.38% |
| 2026-08-11 | 31.98 | 32.43 | 31.18 | 31.52 | 263,458 | -2.35% |
| 2026-08-10 | 31.81 | 32.63 | 31.57 | 32.28 | 412,616 | +0.47% |
| 2026-08-07 | 31.77 | 32.8 | 31.75 | 32.13 | 773,840 | +0.88% |
| 2026-08-06 | 33.7 | 33.85 | 31.47 | 31.85 | 707,201 | -5.80% |
| 2026-08-05 | 33.65 | 34.17 | 33.12 | 33.81 | 616,450 | +0.15% |
| 2026-08-04 | 31.93 | 33.9 | 31.73 | 33.76 | 762,745 | +5.73% |
| 2026-08-03 | 32.52 | 33.6 | 31.6 | 31.93 | 886,610 | +0.22% |
| 2026-07-31 | 31.68 | 33.255 | 30.85 | 31.86 | 555,120 | +0.44% |
| 2026-07-30 | 31 | 32.22 | 29.77 | 31.72 | 1,362,850 | -19.61% |
| 2026-07-29 | 41.25 | 41.98 | 38.79 | 39.46 | 288,695 | -3.76% |
| 2026-07-28 | 40.9 | 41.6 | 39.8 | 41 | 173,974 | +1.49% |
| 2026-07-27 | 39.28 | 40.62 | 39.28 | 40.4 | 163,941 | +3.59% |
| 2026-07-24 | 39.51 | 41.33 | 38.69 | 39 | 284,795 | -1.14% |
| 2026-07-23 | 41.36 | 41.36 | 39.1 | 39.45 | 180,423 | -4.69% |
| 2026-07-22 | 43.32 | 44.24 | 40.88 | 41.39 | 152,626 | -4.34% |
| 2026-07-21 | 43.83 | 44.475 | 42 | 43.27 | 315,473 | -1.95% |
| 2026-07-20 | 46.24 | 46.589 | 44.07 | 44.13 | 157,751 | -4.58% |
| 2026-07-17 | 46.25 | 46.955 | 45.26 | 46.25 | 410,749 | -1.36% |
| 2026-07-16 | 45.68 | 47.04 | 45.55 | 46.89 | 171,026 | +2.65% |
| 2026-07-15 | 45.91 | 47.24 | 45.27 | 45.68 | 168,079 | +0.15% |
| 2026-07-14 | 44.82 | 45.75 | 44 | 45.61 | 134,567 | +0.82% |
| 2026-07-13 | 45.21 | 46.12 | 43.36 | 45.24 | 178,491 | -0.13% |
| 2026-07-10 | 46.25 | 47.046 | 45.01 | 45.3 | 119,609 | -1.26% |
| 2026-07-09 | 44.42 | 45.88 | 44.159 | 45.88 | 149,446 | +2.32% |
| 2026-07-08 | 44.9 | 45.785 | 43.65 | 44.84 | 195,979 | -0.66% |
| 2026-07-07 | 46.1 | 46.83 | 45.1 | 45.14 | 171,949 | -1.59% |
| 2026-07-06 | 44.41 | 45.97 | 44.22 | 45.87 | 167,638 | +1.93% |
| 2026-07-02 | 45.7 | 46.83 | 44.83 | 45 | 356,177 | +0.45% |
| 2026-07-01 | 44.09 | 45.929 | 44.09 | 44.8 | 302,900 | +1.15% |
| 2026-06-30 | 42.67 | 44.79 | 42.18 | 44.29 | 299,730 | +3.58% |
| 2026-06-29 | 40.82 | 43.73 | 39.86 | 42.76 | 437,951 | +5.11% |
| 2026-06-26 | 38.12 | 40.84 | 38.12 | 40.68 | 860,375 | +6.72% |
| 2026-06-25 | 38.41 | 38.73 | 37.79 | 38.12 | 173,892 | -0.24% |
| 2026-06-24 | 37.15 | 39.29 | 37.14 | 38.21 | 444,458 | +4.00% |
| 2026-06-23 | 36.7 | 38.35 | 36.23 | 36.74 | 217,149 | +0.14% |
| 2026-06-22 | 38.59 | 39.4 | 36.16 | 36.69 | 472,553 | -6.09% |
| 2026-06-18 | 36.33 | 39.48 | 35.86 | 39.07 | 565,859 | +9.07% |
| 2026-06-17 | 38.02 | 39.489 | 35.685 | 35.82 | 296,130 | -6.91% |
| 2026-06-16 | 37.54 | 38.49 | 37.32 | 38.48 | 275,231 | +3.52% |
| 2026-06-15 | 36.99 | 38.67 | 36.99 | 37.17 | 205,170 | +1.70% |
| 2026-06-12 | 36.65 | 37.7 | 36.333 | 36.55 | 127,620 | -0.81% |
| 2026-06-11 | 36.41 | 37.1 | 35.78 | 36.85 | 141,249 | +1.18% |
| 2026-06-10 | 36.36 | 37.17 | 35.94 | 36.42 | 115,138 | +0.14% |
| 2026-06-09 | 35.27 | 36.82 | 35.27 | 36.37 | 131,516 | +3.18% |
| 2026-06-08 | 35.64 | 36 | 35.008 | 35.25 | 121,173 | -1.67% |
| 2026-06-05 | 36.59 | 37.27 | 35.55 | 35.85 | 265,499 | -1.13% |
| 2026-06-04 | 36.58 | 37.555 | 36.14 | 36.26 | 133,653 | +0.67% |
| 2026-06-03 | 37.8 | 37.8 | 35.45 | 36.02 | 280,939 | -5.73% |
| 2026-06-02 | 39.01 | 39.13 | 37.65 | 38.21 | 202,214 | -4.21% |
| 2026-06-01 | 38.27 | 40 | 38.16 | 39.89 | 202,244 | +4.42% |
| 2026-05-29 | 38.45 | 39.09 | 37.871 | 38.2 | 169,311 | -0.65% |
| 2026-05-28 | 37.57 | 38.598 | 37.35 | 38.45 | 201,559 | +1.45% |
| 2026-05-27 | 36.74 | 38.35 | 36.64 | 37.9 | 212,865 | +3.24% |
| 2026-05-26 | 36.7 | 37.48 | 36.24 | 36.71 | 141,477 | +0.80% |
| 2026-05-22 | 36.6 | 37.17 | 35.75 | 36.42 | 248,983 | -0.46% |
| 2026-05-21 | 36.46 | 37.115 | 36 | 36.59 | 172,075 | -1.80% |
| 2026-05-20 | 35.47 | 37.38 | 34.5 | 37.26 | 240,226 | +4.87% |
| 2026-05-19 | 36.25 | 37.265 | 35.14 | 35.53 | 195,926 | -1.99% |
| 2026-05-18 | 35.85 | 37.64 | 35.59 | 36.25 | 246,791 | +1.46% |
| 2026-05-15 | 35.52 | 36.115 | 34.74 | 35.73 | 338,896 | -0.42% |
| 2026-05-14 | 36.4 | 37.045 | 35.75 | 35.88 | 228,339 | -0.80% |
| 2026-05-13 | 37.11 | 37.995 | 35.41 | 36.17 | 352,079 | -4.24% |