NASDAQ:TREE
LendingTree Stock Price (Quote)
$49.41
+0.0800 (+0.162%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 TREE stock ended at $49.41. This is 0.162% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.78% from a day low at $48.89 to a day high of $51.72. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $50.99 | $51.72 | $48.89 | $49.41 | 238 595 |
| May 02, 2024 | $49.24 | $50.19 | $47.07 | $49.33 | 365 031 |
| May 01, 2024 | $48.50 | $49.57 | $46.46 | $47.89 | 383 524 |
| Apr 30, 2024 | $43.00 | $49.63 | $41.80 | $48.27 | 1 423 393 |
| Apr 29, 2024 | $38.22 | $38.52 | $36.29 | $37.35 | 211 951 |
| Apr 26, 2024 | $36.69 | $38.00 | $36.37 | $37.90 | 111 665 |
| Apr 25, 2024 | $36.37 | $36.54 | $35.11 | $36.43 | 129 091 |
| Apr 24, 2024 | $36.74 | $37.71 | $36.62 | $37.49 | 155 856 |
| Apr 23, 2024 | $35.47 | $37.91 | $35.00 | $37.39 | 151 653 |
| Apr 22, 2024 | $34.56 | $35.66 | $34.08 | $35.53 | 175 418 |
| Apr 19, 2024 | $34.05 | $35.29 | $33.60 | $34.13 | 174 151 |
| Apr 18, 2024 | $34.66 | $35.31 | $34.01 | $34.28 | 130 142 |
| Apr 17, 2024 | $35.41 | $35.53 | $34.05 | $34.47 | 173 588 |
| Apr 16, 2024 | $34.66 | $35.20 | $34.02 | $34.85 | 158 766 |
| Apr 15, 2024 | $37.71 | $38.00 | $34.83 | $35.30 | 259 870 |
| Apr 12, 2024 | $38.81 | $39.06 | $37.06 | $37.63 | 112 186 |
| Apr 11, 2024 | $39.38 | $39.38 | $37.89 | $39.25 | 139 212 |
| Apr 10, 2024 | $38.27 | $40.72 | $38.12 | $38.74 | 266 935 |
| Apr 09, 2024 | $41.38 | $41.95 | $40.33 | $41.08 | 155 822 |
| Apr 08, 2024 | $39.96 | $41.46 | $39.26 | $41.06 | 130 767 |
| Apr 05, 2024 | $38.13 | $39.63 | $38.13 | $39.44 | 134 675 |
| Apr 04, 2024 | $41.61 | $41.91 | $38.82 | $38.94 | 134 692 |
| Apr 03, 2024 | $39.20 | $40.79 | $38.67 | $40.52 | 214 033 |
| Apr 02, 2024 | $38.58 | $40.00 | $37.28 | $39.67 | 385 924 |
| Apr 01, 2024 | $42.16 | $42.55 | $41.33 | $41.69 | 173 070 |
