NasdaqGS - Nasdaq Real Time Price USD

LendingTree, Inc. (TREE)

28.35 +0.34 (+1.21%)

At close: September 4 at 4:00:00 PM EDT

28.40 +0.05 (+0.18%)

After hours: September 4 at 7:53:36 PM EDT

Trade TREE on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	27.81	28.57	27.59	28.35	28.35	494,600
Sep 3, 2026	27.98	28.70	27.71	28.01	28.01	251,400
Sep 2, 2026	27.42	27.93	27.07	27.82	27.82	412,000
Sep 1, 2026	27.51	27.65	27.07	27.37	27.37	368,400
Aug 31, 2026	29.10	29.40	27.51	28.04	28.04	541,700
Aug 28, 2026	28.28	29.06	28.16	28.96	28.96	552,300
Aug 27, 2026	29.96	30.55	27.70	28.28	28.28	853,200
Aug 26, 2026	30.60	30.68	29.70	29.80	29.80	694,100
Aug 25, 2026	31.38	31.38	30.42	30.56	30.56	501,200
Aug 24, 2026	30.93	31.47	30.65	30.97	30.97	203,300
Aug 21, 2026	30.64	31.26	30.55	30.82	30.82	262,000
Aug 20, 2026	31.20	31.45	30.56	30.59	30.59	383,900
Aug 19, 2026	31.25	32.62	31.15	31.22	31.22	427,600
Aug 18, 2026	31.33	31.92	30.95	31.25	31.25	278,600
Aug 17, 2026	32.49	32.49	31.27	31.35	31.35	328,000
Aug 14, 2026	32.69	32.94	32.34	32.59	32.59	236,600
Aug 13, 2026	32.13	32.98	31.64	32.87	32.87	617,600
Aug 12, 2026	31.46	31.95	31.03	31.64	31.64	566,800
Aug 11, 2026	31.98	32.43	31.18	31.52	31.52	263,400
Aug 10, 2026	31.81	32.63	31.57	32.28	32.28	412,600
Aug 7, 2026	31.77	32.80	31.75	32.13	32.13	773,800
Aug 6, 2026	33.70	33.85	31.47	31.85	31.85	707,200
Aug 5, 2026	33.65	34.17	33.12	33.81	33.81	616,400
Aug 4, 2026	31.93	33.90	31.73	33.76	33.76	762,400
Aug 3, 2026	32.52	33.60	31.60	31.93	31.93	886,600
Jul 31, 2026	31.68	33.26	30.85	31.86	31.86	555,100
Jul 30, 2026	31.00	32.22	29.77	31.72	31.72	1,361,600
Jul 29, 2026	41.25	41.98	38.79	39.46	39.46	287,000
Jul 28, 2026	40.90	41.60	39.80	41.00	41.00	174,000
Jul 27, 2026	39.28	40.62	39.28	40.40	40.40	163,900
Jul 24, 2026	39.51	41.33	38.69	39.00	39.00	284,800
Jul 23, 2026	41.36	41.36	39.10	39.45	39.45	180,400
Jul 22, 2026	43.32	44.24	40.88	41.39	41.39	152,600
Jul 21, 2026	43.83	44.48	42.00	43.27	43.27	315,500
Jul 20, 2026	46.24	46.59	44.07	44.13	44.13	157,800
Jul 17, 2026	46.25	46.96	45.26	46.25	46.25	410,700
Jul 16, 2026	45.68	47.04	45.55	46.89	46.89	170,900
Jul 15, 2026	45.91	47.24	45.27	45.68	45.68	168,100
Jul 14, 2026	44.82	45.75	44.00	45.61	45.61	134,500
Jul 13, 2026	45.21	46.12	43.36	45.24	45.24	178,500
Jul 10, 2026	46.25	47.05	45.01	45.30	45.30	119,600
Jul 9, 2026	44.42	45.88	44.16	45.88	45.88	149,400
Jul 8, 2026	44.90	45.79	43.65	44.84	44.84	196,000
Jul 7, 2026	46.10	46.83	45.10	45.14	45.14	171,900
Jul 6, 2026	44.41	45.97	44.22	45.87	45.87	167,600
Jul 2, 2026	45.70	46.83	44.83	45.00	45.00	356,200
Jul 1, 2026	44.09	45.93	44.09	44.80	44.80	302,900
Jun 30, 2026	42.67	44.79	42.18	44.29	44.29	299,700
Jun 29, 2026	40.82	43.73	39.86	42.76	42.76	438,000
Jun 26, 2026	38.12	40.84	38.12	40.68	40.68	860,200
Jun 25, 2026	38.41	38.73	37.79	38.12	38.12	173,900
Jun 24, 2026	37.15	39.29	37.14	38.21	38.21	444,400
Jun 23, 2026	36.70	38.35	36.23	36.74	36.74	217,100
Jun 22, 2026	38.59	39.40	36.16	36.69	36.69	472,600
Jun 18, 2026	36.33	39.48	35.86	39.07	39.07	565,900
Jun 17, 2026	38.02	39.49	35.69	35.82	35.82	296,100
Jun 16, 2026	37.54	38.49	37.32	38.48	38.48	275,200
Jun 15, 2026	36.99	38.67	36.99	37.17	37.17	205,200
Jun 12, 2026	36.65	37.70	36.33	36.55	36.55	127,400
Jun 11, 2026	36.41	37.10	35.78	36.85	36.85	141,200
Jun 10, 2026	36.36	37.17	35.94	36.42	36.42	115,100
Jun 9, 2026	35.27	36.82	35.27	36.37	36.37	131,500
Jun 8, 2026	35.64	36.00	35.01	35.25	35.25	121,200
Jun 5, 2026	36.59	37.27	35.55	35.85	35.85	265,500
Jun 4, 2026	36.58	37.56	36.14	36.26	36.26	133,600
Jun 3, 2026	37.80	37.80	35.45	36.02	36.02	280,900
Jun 2, 2026	39.01	39.13	37.65	38.21	38.21	202,200
Jun 1, 2026	38.27	40.00	38.16	39.89	39.89	202,100
May 29, 2026	38.45	39.09	37.87	38.20	38.20	169,300
May 28, 2026	37.57	38.60	37.35	38.45	38.45	201,200
May 27, 2026	36.74	38.35	36.64	37.90	37.90	212,900
May 26, 2026	36.70	37.48	36.24	36.71	36.71	141,300
May 22, 2026	36.60	37.17	35.75	36.42	36.42	249,000
May 21, 2026	36.46	37.12	36.00	36.59	36.59	172,100
May 20, 2026	35.47	37.38	34.50	37.26	37.26	240,200
May 19, 2026	36.25	37.27	35.14	35.53	35.53	195,900
May 18, 2026	35.85	37.64	35.59	36.25	36.25	246,800
May 15, 2026	35.52	36.12	34.74	35.73	35.73	338,900
May 14, 2026	36.40	37.05	35.75	35.88	35.88	228,300
May 13, 2026	37.11	38.00	35.41	36.17	36.17	352,100
May 12, 2026	37.43	38.11	36.90	37.77	37.77	258,000
May 11, 2026	39.66	39.66	36.95	37.16	37.16	369,200
May 8, 2026	39.50	39.70	38.44	39.00	39.00	204,900
May 7, 2026	39.90	41.99	39.70	39.83	39.83	349,100
May 6, 2026	40.97	40.97	39.09	39.67	39.67	309,200
May 5, 2026	38.53	40.63	38.53	40.62	40.62	331,100
May 4, 2026	39.45	41.05	38.26	38.91	38.91	640,000
May 1, 2026	44.91	47.14	38.11	38.81	38.81	1,488,100
Apr 30, 2026	47.37	49.74	46.85	49.59	49.59	302,300
Apr 29, 2026	50.30	50.30	48.38	48.38	48.38	166,300
Apr 28, 2026	48.38	51.08	48.30	50.32	50.32	287,300
Apr 27, 2026	47.90	50.00	47.35	48.66	48.66	197,900
Apr 24, 2026	46.89	48.36	46.16	48.26	48.26	136,900
Apr 23, 2026	47.58	48.04	45.68	46.98	46.98	144,300
Apr 22, 2026	48.28	49.26	47.64	48.03	48.03	96,000
Apr 21, 2026	49.59	51.01	47.99	48.08	48.08	173,000
Apr 20, 2026	47.97	49.62	47.73	49.24	49.24	125,900
Apr 17, 2026	48.11	49.05	47.50	47.96	47.96	196,700
Apr 16, 2026	45.54	46.93	45.00	46.90	46.90	122,300
Apr 15, 2026	46.03	48.36	45.43	45.48	45.48	259,400
Apr 14, 2026	44.32	45.93	43.99	45.29	45.29	266,700
Apr 13, 2026	41.03	43.49	40.77	43.34	43.34	180,600
Apr 10, 2026	41.31	42.48	40.79	41.38	41.38	170,100
Apr 9, 2026	42.17	42.17	40.43	41.29	41.29	170,700
Apr 8, 2026	43.38	43.89	41.65	42.72	42.72	230,700
Apr 7, 2026	41.05	41.85	40.20	41.08	41.08	197,000
Apr 6, 2026	40.82	41.92	40.02	41.62	41.62	172,800
Apr 2, 2026	41.09	42.30	39.99	40.75	40.75	198,400
Apr 1, 2026	42.87	43.65	42.13	42.21	42.21	176,600
Mar 31, 2026	42.46	43.24	41.85	42.88	42.88	172,000
Mar 30, 2026	42.18	43.85	41.95	42.20	42.20	253,800
Mar 27, 2026	43.00	43.00	40.63	41.72	41.72	187,500
Mar 26, 2026	41.61	43.55	41.61	43.46	43.46	145,000
Mar 25, 2026	42.59	43.25	41.29	42.50	42.50	157,700
Mar 24, 2026	42.22	42.35	40.44	42.23	42.23	167,500
Mar 23, 2026	41.21	43.00	40.08	42.70	42.70	246,900
Mar 20, 2026	41.13	41.15	39.95	40.42	40.42	303,900
Mar 19, 2026	41.11	42.58	40.12	41.31	41.31	204,100
Mar 18, 2026	40.68	42.46	39.82	41.85	41.85	283,100
Mar 17, 2026	40.56	41.84	40.23	41.33	41.33	223,300
Mar 16, 2026	40.01	40.87	39.78	40.23	40.23	215,500
Mar 13, 2026	39.89	40.70	39.17	39.94	39.94	192,600
Mar 12, 2026	39.72	41.00	39.04	39.76	39.76	267,400
Mar 11, 2026	40.22	41.14	40.02	40.53	40.53	327,000
Mar 10, 2026	42.04	42.34	39.51	40.52	40.52	412,300
Mar 9, 2026	41.48	42.98	39.83	42.65	42.65	365,400
Mar 6, 2026	45.01	45.38	41.35	42.90	42.90	404,100
Mar 5, 2026	47.06	50.89	44.72	45.96	45.96	1,281,100
Mar 4, 2026	46.19	48.34	44.30	47.36	47.36	734,000
Mar 3, 2026	42.24	47.54	41.02	46.75	46.75	1,182,700
Mar 2, 2026	36.01	37.89	36.01	37.74	37.74	539,000
Feb 27, 2026	37.72	38.72	36.56	37.37	37.37	709,500
Feb 26, 2026	35.83	38.71	35.64	38.32	38.32	671,900
Feb 25, 2026	34.61	36.70	33.52	35.49	35.49	785,000
Feb 24, 2026	33.02	34.98	32.65	34.30	34.30	598,100
Feb 23, 2026	38.48	38.61	32.97	33.24	33.24	728,300
Feb 20, 2026	37.75	39.55	37.75	38.95	38.95	380,000
Feb 19, 2026	38.88	38.96	37.28	38.39	38.39	255,600
Feb 18, 2026	38.60	39.78	38.51	39.28	39.28	366,900
Feb 17, 2026	39.80	39.82	38.00	38.60	38.60	406,100
Feb 13, 2026	39.03	41.28	38.00	39.75	39.75	498,000
Feb 12, 2026	42.38	42.86	37.87	38.52	38.52	759,800
Feb 11, 2026	45.46	46.03	41.81	42.13	42.13	365,600
Feb 10, 2026	45.45	47.75	44.90	45.85	45.85	595,700
Feb 9, 2026	47.46	48.98	45.13	45.71	45.71	539,900
Feb 6, 2026	45.54	48.25	45.47	47.46	47.46	624,000
Feb 5, 2026	45.79	46.98	42.86	42.96	42.96	335,700
Feb 4, 2026	46.82	47.05	43.27	45.56	45.56	681,800
Feb 3, 2026	53.64	53.82	44.67	47.08	47.08	639,000
Feb 2, 2026	56.52	57.60	52.52	53.76	53.76	325,800
Jan 30, 2026	57.44	57.75	55.91	56.66	56.66	293,700
Jan 29, 2026	58.04	59.31	56.56	58.51	58.51	296,100
Jan 28, 2026	58.90	59.47	56.87	57.91	57.91	254,300
Jan 27, 2026	61.72	61.97	58.07	58.94	58.94	417,100
Jan 26, 2026	62.36	63.50	61.86	61.91	61.91	196,500
Jan 23, 2026	67.08	67.08	62.00	62.37	62.37	248,400
Jan 22, 2026	67.09	68.50	66.88	67.49	67.49	296,700
Jan 21, 2026	64.93	67.14	64.63	67.01	67.01	269,900
Jan 20, 2026	65.10	68.70	63.75	64.93	64.93	410,000
Jan 16, 2026	67.00	68.84	66.85	68.01	68.01	390,900
Jan 15, 2026	64.65	68.93	64.15	67.17	67.17	557,300
Jan 14, 2026	62.10	64.86	62.10	64.38	64.38	404,900
Jan 13, 2026	58.76	63.13	56.81	62.41	62.41	470,300
Jan 12, 2026	62.50	62.50	57.21	58.82	58.82	425,000
Jan 9, 2026	58.90	64.40	57.78	62.91	62.91	606,800
Jan 8, 2026	53.21	55.91	52.33	55.74	55.74	179,400
Jan 7, 2026	54.37	54.42	52.18	53.25	53.25	82,500
Jan 6, 2026	54.26	54.32	53.24	54.16	54.16	105,000
Jan 5, 2026	51.60	55.09	51.56	54.45	54.45	92,400
Jan 2, 2026	53.50	53.50	51.37	51.50	51.50	115,800
Dec 31, 2025	53.08	53.53	52.10	53.09	53.09	211,700
Dec 30, 2025	53.88	55.00	53.20	53.29	53.29	126,800
Dec 29, 2025	54.13	54.48	53.13	54.07	54.07	120,300
Dec 26, 2025	54.04	54.96	53.01	54.42	54.42	114,000
Dec 24, 2025	53.18	54.22	52.53	54.12	54.12	69,600
Dec 23, 2025	52.31	53.33	52.22	53.13	53.13	87,100
Dec 22, 2025	52.25	53.26	51.81	52.70	52.70	98,800
Dec 19, 2025	52.54	53.17	51.70	52.35	52.35	180,300
Dec 18, 2025	51.81	53.01	51.53	52.71	52.71	127,800
Dec 17, 2025	51.56	52.13	50.56	50.69	50.69	123,600
Dec 16, 2025	50.60	52.10	50.00	51.46	51.46	124,300
Dec 15, 2025	54.53	55.75	50.36	50.50	50.50	252,500
Dec 12, 2025	55.94	56.45	54.03	54.06	54.06	194,400
Dec 11, 2025	56.13	57.25	55.40	55.94	55.94	190,000
Dec 10, 2025	54.56	56.65	54.07	56.03	56.03	269,400
Dec 9, 2025	54.51	55.63	54.10	54.86	54.86	212,300
Dec 8, 2025	56.39	56.39	54.25	54.52	54.52	135,600
Dec 5, 2025	57.13	58.55	55.43	55.52	55.52	142,500
Dec 4, 2025	56.79	57.73	55.98	57.19	57.19	103,500
Dec 3, 2025	55.81	58.31	55.44	56.72	56.72	165,800
Dec 2, 2025	56.83	56.99	54.93	55.72	55.72	119,300
Dec 1, 2025	56.50	56.73	55.51	56.50	56.50	154,500
Nov 28, 2025	57.40	58.02	56.32	57.03	57.03	98,000
Nov 26, 2025	55.37	58.82	55.00	57.19	57.19	282,200
Nov 25, 2025	51.84	55.74	51.34	55.37	55.37	296,100
Nov 24, 2025	50.57	52.95	49.89	51.02	51.02	329,400
Nov 21, 2025	48.30	51.50	47.75	50.57	50.57	325,600
Nov 20, 2025	49.86	51.72	47.99	48.11	48.11	276,700
Nov 19, 2025	49.00	50.32	48.37	49.35	49.35	190,800
Nov 18, 2025	48.01	49.50	47.70	48.88	48.88	164,200
Nov 17, 2025	49.56	50.32	48.37	48.40	48.40	190,700
Nov 14, 2025	50.15	50.25	48.75	49.12	49.12	151,700
Nov 13, 2025	51.28	51.61	50.11	50.69	50.69	229,800
Nov 12, 2025	52.75	53.56	51.66	51.83	51.83	224,100
Nov 11, 2025	53.49	53.80	51.02	52.09	52.09	264,800
Nov 10, 2025	52.95	54.17	51.68	53.52	53.52	253,500
Nov 7, 2025	53.27	54.35	51.18	52.04	52.04	358,300
Nov 6, 2025	58.02	58.35	52.91	53.27	53.27	322,200
Nov 5, 2025	62.91	63.37	57.47	58.02	58.02	345,500
Nov 4, 2025	64.91	64.91	60.98	62.02	62.02	338,900
Nov 3, 2025	62.89	66.77	62.44	65.74	65.74	509,600
Oct 31, 2025	64.87	66.09	62.93	64.00	64.00	560,700
Oct 30, 2025	66.65	68.32	62.76	64.22	64.22	589,800
Oct 29, 2025	60.67	61.28	59.88	60.40	60.40	303,100
Oct 28, 2025	61.50	63.20	60.71	61.13	61.13	341,700
Oct 27, 2025	63.05	63.67	61.33	61.45	61.45	256,700
Oct 24, 2025	60.98	63.63	60.74	62.86	62.86	272,400
Oct 23, 2025	59.27	60.65	58.95	60.00	60.00	179,700
Oct 22, 2025	59.25	59.99	58.63	59.27	59.27	201,300
Oct 21, 2025	58.23	60.18	58.01	59.06	59.06	177,500
Oct 20, 2025	57.89	58.92	57.51	58.23	58.23	156,100
Oct 17, 2025	56.57	57.78	55.94	57.15	57.15	145,100
Oct 16, 2025	59.77	61.14	57.16	58.23	58.23	338,500
Oct 15, 2025	58.84	60.14	57.22	60.00	60.00	336,900
Oct 14, 2025	53.83	58.08	53.10	57.95	57.95	293,800
Oct 13, 2025	57.97	57.97	51.55	54.68	54.68	342,700
Oct 10, 2025	59.37	59.75	56.60	56.91	56.91	183,500
Oct 9, 2025	59.61	59.73	58.31	59.26	59.26	159,800
Oct 8, 2025	59.33	59.75	58.62	59.61	59.61	185,900
Oct 7, 2025	60.11	60.54	58.22	59.04	59.04	264,900
Oct 6, 2025	63.32	63.41	60.16	60.30	60.30	144,900
Oct 3, 2025	63.54	64.79	63.03	63.19	63.19	112,000
Oct 2, 2025	64.82	65.01	63.19	63.44	63.44	118,700
Oct 1, 2025	65.42	67.67	64.61	64.69	64.69	199,800
Sep 30, 2025	67.78	68.80	63.88	64.73	64.73	345,900
Sep 29, 2025	71.17	71.17	67.58	67.68	67.68	194,900
Sep 26, 2025	68.78	70.62	68.38	70.56	70.56	126,500
Sep 25, 2025	68.24	70.33	67.57	68.59	68.59	165,800
Sep 24, 2025	70.38	71.05	68.00	69.11	69.11	322,500
Sep 23, 2025	73.09	73.64	70.19	70.40	70.40	196,700
Sep 22, 2025	73.89	74.53	72.00	73.15	73.15	122,900
Sep 19, 2025	76.88	77.11	74.30	74.53	74.53	238,300
Sep 18, 2025	76.88	77.24	74.95	76.51	76.51	239,000
Sep 17, 2025	73.84	77.35	73.34	75.77	75.77	430,200
Sep 16, 2025	73.74	74.48	72.09	73.68	73.68	147,500
Sep 15, 2025	72.56	74.15	72.20	73.74	73.74	131,300
Sep 12, 2025	71.11	72.33	71.00	71.82	71.82	111,400
Sep 11, 2025	72.55	73.18	71.64	71.77	71.77	230,500
Sep 10, 2025	72.47	72.59	70.72	71.72	71.72	151,700
Sep 9, 2025	73.48	73.85	71.23	72.56	72.56	234,100
Sep 8, 2025	71.92	74.15	71.78	73.99	73.99	217,800
Sep 5, 2025	72.46	73.26	70.58	71.81	71.81	219,700

RILY

VOYA

HTH

CENTRUM.NS

VOYA-PB

STB.OL

IX

BAJAJFINSV.NS

CGEO.L

MANTA.HE

Mobilize your Website

View Site in Mobile | Classic

Share by: