TREE - LendingTree, Inc.
38.7
-0.260 -0.672%
Share volume: 499,314
Last Updated: 05-09-2025
Banking/Mortgage Bankers And Brokers:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$38.96
-0.26
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $39.21 | $39.21 | $39.93 | $39.93 | $38.08 | $38.08 | $38.70 | $38.70 | 499,314 | $499,314.00 |
| 05-08-2025 | $38.22 | $38.22 | $39.18 | $39.18 | $37.52 | $37.52 | $38.96 | $38.96 | 397,249 | $397,249.00 |
| 05-07-2025 | $37.11 | $37.11 | $38.00 | $38.00 | $36.71 | $36.71 | $37.53 | $37.53 | 515,947 | $515,947.00 |
| 05-06-2025 | $39.15 | $39.15 | $39.55 | $39.55 | $36.86 | $36.86 | $36.92 | $36.92 | 761,694 | $761,694.00 |
| 05-05-2025 | $42.52 | $42.52 | $44.31 | $44.31 | $39.18 | $39.18 | $39.55 | $39.55 | 1,203,194 | $1,203,194.00 |
| 05-02-2025 | $44.00 | $44.00 | $44.77 | $44.77 | $38.00 | $38.00 | $43.22 | $43.22 | 3,259,799 | $3,259,799.00 |
| 05-01-2025 | $52.00 | $52.00 | $54.81 | $54.81 | $51.77 | $51.77 | $54.12 | $54.12 | 568,735 | $568,735.00 |
| 04-30-2025 | $51.29 | $51.29 | $51.89 | $51.89 | $50.00 | $50.00 | $51.59 | $51.59 | 234,660 | $234,660.00 |
| 04-29-2025 | $51.82 | $51.82 | $53.61 | $53.61 | $51.75 | $51.75 | $53.02 | $53.02 | 237,915 | $237,915.00 |
| 04-28-2025 | $51.68 | $51.68 | $52.27 | $52.27 | $50.81 | $50.81 | $52.11 | $52.11 | 318,379 | $318,379.00 |
