TREE

Tree.com, Inc. Historical Stock Prices

$43.45
*  
1.85
4.45%
Get TREE Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading TREE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TREE Pre-Market
 
 
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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  41.70  43.55  41.66  43.45 243,740
12/17/2014 41.75 43.55 41.66 43.45 244,037
12/16/2014 41.52 42.21 41.35 41.6 167,821
12/15/2014 43.01 44.29 41.55 41.7 138,098
12/12/2014 42.71 43.57 42.67 42.85 192,934
12/11/2014 41.71 43.88 41.71 43.12 222,588
12/10/2014 42.24 42.44 41.4 41.67 178,632
12/09/2014 41.95 42.8 41.56 42.355 237,667
12/08/2014 43.75 44.29 42.2301 42.35 176,427
12/05/2014 44.43 44.67 43.53 43.82 124,603
12/04/2014 44.54 44.87 43.84 44.23 201,780
12/03/2014 45.33 45.52 44.56 44.74 150,445
12/02/2014 45.67 45.7 45.02 45.39 176,456
12/01/2014 45 45.61 44.76 45.29 196,446
11/28/2014 44.58 45.3 44.54 45.26 97,648
11/26/2014 44.31 44.924 44.11 44.62 103,106
11/25/2014 44.9 45 44.11 44.47 158,131
11/24/2014 44.47 45.42 44.1975 44.98 181,252
11/21/2014 44.94 45 44.2 44.5 136,825
11/20/2014 45 45.5 43.64 44.48 183,307
11/19/2014 46.19 46.45 44.63 45.3 267,425
11/18/2014 46.84 47.37 45.85 46.32 180,157
11/17/2014 47.44 47.62 46.34 46.89 99,370
11/14/2014 46.91 47.78 46.91 47.4 71,911
11/13/2014 48.25 48.468 46.95 47.3 103,248
11/12/2014 47.86 48.84 47.83 48.17 103,024
11/11/2014 47.44 48.66 47.4041 48.01 140,453
11/10/2014 45.56 47.76 45.52 47.72 274,086
11/07/2014 43.51 47.41 43.51 47.03 367,315
11/06/2014 37.5 44.07 37.5 43.91 722,266
11/05/2014 36.89 36.89 35.49 36.16 143,913
11/04/2014 36.57 36.84 36.29 36.68 80,007
11/03/2014 37 37.38 36.47 36.76 121,920
10/31/2014 37.16 38.09 36.52 36.99 125,298
10/30/2014 36.58 36.68 36.46 36.66 86,667
10/29/2014 36.48 36.71 35.92 36.57 81,312
10/28/2014 36.38 36.53 35.83 36.5 113,790
10/27/2014 36.25 36.455 36.05 36.26 79,880
10/24/2014 37.02 37.13 36.21 36.45 153,397
10/23/2014 37.26 37.26 36.47 37.08 154,752
10/22/2014 37.03 37.16 36.68 37.06 146,888
10/21/2014 37.11 37.11 36.76 37.01 102,973
10/20/2014 36.25 37.12 36.25 37 140,220
10/17/2014 36.95 37.14 36.005 36.25 66,992
10/16/2014 35.06 36.63 35.02 36.6 147,478
10/15/2014 34.3 35.33 33.72 35.29 90,506
10/14/2014 34.57 34.59 34.0925 34.5 111,722
10/13/2014 34.11 34.6 33.73 34.31 155,449
10/10/2014 34.21 34.5 33.95 34.2 98,911
10/09/2014 34.56 34.89 33.87 34.3 128,991
10/08/2014 34.68 34.68 34.16 34.5 122,590
10/07/2014 35.33 35.5 34.35 34.54 131,329
10/06/2014 35.84 35.98 34.54 35.5 120,208
10/03/2014 35.33 35.88 35.14 35.85 101,581
10/02/2014 34.78 35.3856 33.93 35.06 187,867
10/01/2014 35.85 35.93 34.84 35 185,586
09/30/2014 35.4 36 34.68 35.89 215,722
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
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?