TREE

Tree.com, Inc. Historical Stock Prices

$35.89
*  
0.49
1.38%
Get TREE Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading TREE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TREE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  35.40  36  34.68  35.89 208,879
09/29/2014 34.48 35.56 34.48 35.4 251,334
09/26/2014 32.36 34.87 31.99 34.83 179,500
09/25/2014 32 32.27 31.37 32.2 98,782
09/24/2014 32 32.344 31.61 32.14 93,070
09/23/2014 31.7 32.39 31.59 32.2 186,063
09/22/2014 31.78 32.08 31.44 31.82 74,775
09/19/2014 32.02 32.05 31.66 31.9 77,796
09/18/2014 31.95 32.04 31.79 31.98 62,902
09/17/2014 31.6 31.99 31.6 31.95 111,743
09/16/2014 31.4 31.71 31.055 31.65 101,858
09/15/2014 31.37 31.83 30.645 30.93 102,211
09/12/2014 31.32 31.45 31.08 31.45 45,660
09/11/2014 31.11 31.33 30.95 31.3 50,114
09/10/2014 31.02 31.28 30.85 31.26 93,761
09/09/2014 31.21 31.24 31.0005 31.07 72,464
09/08/2014 31.26 31.41 31.1 31.24 91,938
09/05/2014 31.14 31.41 30.87 31.35 53,833
09/04/2014 31.24 31.5025 31.08 31.26 48,914
09/03/2014 32 32 30.94 31.02 89,774
09/02/2014 32.01 32.1 31.7 31.96 97,852
08/29/2014 31.9 32 31.61 31.99 78,817
08/28/2014 31.81 31.96 31.54 31.9 98,405
08/27/2014 31.99 32.3 31.79 31.95 80,498
08/26/2014 31.79 32.04 31.66 31.99 126,411
08/25/2014 32 32.16 31.4 31.74 159,184
08/22/2014 30.4 31.99 30.33 31.98 289,576
08/21/2014 29.26 30.46 29.2 30.46 218,329
08/20/2014 28.88 29.6 28.71 29.33 155,756
08/19/2014 28.28 29.12 28.16 29.07 171,553
08/18/2014 27.83 28.33 27.49 28.26 126,263
08/15/2014 27.17 27.65 27.01 27.65 139,902
08/14/2014 26.55 27.005 26.27 26.92 156,429
08/13/2014 26.67 26.71 26.08 26.58 96,252
08/12/2014 26.55 26.63 26.25 26.55 63,029
08/11/2014 26.65 26.7 26.52 26.61 63,387
08/08/2014 26.85 26.85 26.47 26.6 115,772
08/07/2014 26.69 27.25 26.61 26.82 94,078
08/06/2014 26.62 26.84 26.53 26.59 75,391
08/05/2014 25.63 27.1 25.63 26.65 176,602
08/04/2014 25.31 25.56 25.15 25.44 51,824
08/01/2014 25.5 25.64 24.94 25.32 89,422
07/31/2014 25.62 25.85 25.44 25.52 166,595
07/30/2014 25.57 25.73 25.44 25.71 91,585
07/29/2014 25.13 25.76 25.13 25.48 108,978
07/28/2014 24.98 25.47 24.79 25.13 149,651
07/25/2014 25.11 25.11 24.76 24.99 77,775
07/24/2014 25.16 25.3 24.78 25.18 138,383
07/23/2014 24.86 25.18 24.78 24.9 77,981
07/22/2014 24.9 25.16 24.61 24.85 106,736
07/21/2014 25.35 25.35 24.84 24.85 69,545
07/18/2014 25.58 25.78 25.15 25.43 98,023
07/17/2014 26.12 26.33 25.28 25.61 144,802
07/16/2014 26.48 26.48 26.11 26.25 76,974
07/15/2014 27.04 27.04 26.15 26.28 197,789
07/14/2014 27.44 27.44 26.91 27.03 116,596
07/11/2014 27.64 27.78 27.28 27.42 104,520
07/10/2014 27.7 28.01 27.572 27.71 86,559
07/09/2014 28.33 28.47 27.84 28.13 77,211
07/08/2014 28.59 28.6 27.99 28.3 93,286
07/07/2014 29.01 29.13 28.21 28.64 125,270
07/03/2014 29.02 29.23 28.71 29.04 67,778
07/02/2014 29.23 29.41 28.76 28.96 143,077
07/01/2014 29.1 29.488 29.02 29.14 180,643
06/30/2014 28.94 29.81 28.6 29.14 297,925
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?