TREE

Tree.com, Inc. Historical Stock Prices

$30.4
*  
0.42
 negative 
1.4%
Get TREE Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  30.21  30.50  30.11  30.40 38,385
04/16/2014 30.21 30.5 30.11 30.4 38,385
04/15/2014 30.08 30.25 28.94 29.98 57,041
04/14/2014 30.53 30.625 30.05 30.23 61,103
04/11/2014 30.17 30.67 29.6001 30.34 78,577
04/10/2014 31.36 31.42 30.17 30.39 55,117
04/09/2014 30.8 31.37 30.35 31.1 85,492
04/08/2014 30.1 30.7 29.82 30.19 45,402
04/07/2014 30.44 30.7325 29.84 30.15 54,651
04/04/2014 31.2 31.37 29.99 30.55 106,751
04/03/2014 31.3 31.66 30.97 31.2 45,735
04/02/2014 31.15 31.54 30.92 31.18 39,811
04/01/2014 31.28 31.49 30.79 30.96 116,023
03/31/2014 30.07 31.4525 29.94 31.04 99,757
03/28/2014 30.21 30.55 29.755 30.05 54,373
03/27/2014 30.87 30.87 30.19 30.25 87,612
03/26/2014 31.37 31.41 30.33 30.5 93,324
03/25/2014 31.61 31.87 31.16 31.23 108,303
03/24/2014 32.09 32.1 31.16 31.44 110,528
03/21/2014 32.43 32.79 31.9 31.99 199,553
03/20/2014 32.07 32.64 32.07 32.29 96,488
03/19/2014 32.01 32.33 31.685 32.16 70,835
03/18/2014 31.5 32.48 31.08 31.96 61,933
03/17/2014 31.9 31.9 30.9 31.27 91,672
03/14/2014 32.13 32.2 31.54 31.71 61,614
03/13/2014 34.19 34.37 31.88 32.2 138,624
03/12/2014 34.23 34.68 34.2101 34.42 183,928
03/11/2014 34.93 35.05 33.9 34.75 368,766
03/10/2014 33.86 33.9825 33.422 33.66 68,319
03/07/2014 34.02 34.02 33.85 33.98 28,738
03/06/2014 34.01 34.16 33.84 33.99 77,770
03/05/2014 33.87 34.11 33.87 34.07 31,621
03/04/2014 33.89 34.05 33.84 33.98 91,012
03/03/2014 33.66 34.05 33.6 33.82 56,203
02/28/2014 33.65 33.92 33.5675 33.81 66,800
02/27/2014 33.73 33.77 33.64 33.71 63,218
02/26/2014 33.7 34.05 33.46 33.79 57,289
02/25/2014 33.27 34.91 33.22 33.75 128,479
02/24/2014 33.22 33.49 33.05 33.36 54,273
02/21/2014 33.3 33.36 33.06 33.27 51,276
02/20/2014 33.16 33.36 32.94 33.27 66,068
02/19/2014 33.43 33.63 32.99 33.17 86,216
02/18/2014 32.64 33.69 32.622 33.59 157,054
02/14/2014 32.94 32.94 32.32 32.67 59,096
02/13/2014 32.72 33.08 32.57 32.9 88,895
02/12/2014 32.74 33.05 32.74 32.97 92,410
02/11/2014 32.87 33.3 32.4 32.93 111,892
02/10/2014 32.66 32.94 32.5 32.8 86,435
02/07/2014 32.32 33 32.052 32.65 72,798
02/06/2014 32.23 32.43 32.11 32.36 46,663
02/05/2014 32.28 32.52 31.9 32.24 50,282
02/04/2014 32.39 32.54 32.05 32.43 100,305
02/03/2014 32.35 32.58 31.82 32.37 103,478
01/31/2014 32.11 32.49 32.11 32.45 68,563
01/30/2014 32.18 32.47 32.13 32.4 51,962
01/29/2014 32.04 32.32 32.01 32.15 45,438
01/28/2014 32.04 32.55 31.99 32.27 123,402
01/27/2014 31.79 32.27 31.5 32 56,065
01/24/2014 32.09 32.62 31.3295 32.25 64,811
01/23/2014 32.02 32.26 32 32.22 39,342
01/22/2014 32.1 32.22 31.81 32.13 26,725
01/21/2014 32.46 32.46 32.01 32.16 50,071
01/17/2014 32.52 32.68 32 32.44 46,292
01/16/2014 31.62 32.63 31.62 32.49 103,600
01/15/2014 32.35 32.63 31.41 31.81 76,948
01/14/2014 32.27 33.4 31.64 32.16 253,372
01/13/2014 32.23 32.41 31.9 32.26 47,867
01/10/2014 32.26 32.54 31.85 32.35 60,168
01/09/2014 32.62 32.79 31.36 32.26 59,984
01/08/2014 32.84 32.99 32.37 32.65 24,859
01/07/2014 32.81 33.15 32.58 32.72 69,144
01/06/2014 32.75 33 32.49 32.83 42,927
01/03/2014 32.63 32.87 32.55 32.74 42,432
01/02/2014 32.75 32.91 32.49 32.6 50,417
12/31/2013 32.41 33.24 32.4 32.84 149,900
12/30/2013 32.59 32.8 32.45 32.7 47,968
12/27/2013 32.39 32.57 32.25 32.54 30,327
12/26/2013 32.19 32.54 32.08 32.39 45,726
12/24/2013 31.66 32.36 31.66 32.2 26,936
12/23/2013 31.11 32.01 30.92 31.81 97,601
12/20/2013 30.6 31.05 30.59 31.01 117,618
12/19/2013 30.65 30.7575 30.5892 30.67 33,180
12/18/2013 30.37 30.92 29.76 30.68 66,721
12/17/2013 30.37 30.55 30.13 30.45 34,754
12/16/2013 30.42 30.66 30.25 30.39 39,885
12/13/2013 30.6 30.64 30.29 30.4 54,723
12/12/2013 30.51 30.75 30.27 30.44 53,462
12/11/2013 30.69 31.02 30.25 30.65 89,732
12/10/2013 30.36 30.84 30.26 30.62 88,337
12/09/2013 30.6 30.62 30.16 30.49 43,614
12/06/2013 29.93 30.79 29.875 30.55 123,795
12/05/2013 29.71 30.09 29.47 29.84 38,853
12/04/2013 29.3 30 27.86 29.71 65,495
12/03/2013 29.26 29.99 29.26 29.55 68,597
12/02/2013 30.15 30.3 29.17 29.4 61,340
11/29/2013 30.2 30.44 30.15 30.17 30,639
11/27/2013 30 30.26 29.86 30.04 57,705
11/26/2013 30.15 30.35 29.7 29.98 90,264
11/25/2013 30.81 31 29.84 30.11 61,102
11/22/2013 30.85 31.22 30.49 30.78 70,259
11/21/2013 30.64 30.935 30.57 30.79 47,528
11/20/2013 31.2 31.34 30.47 30.64 59,965
11/19/2013 31.09 31.37 30.65 31.17 84,475
11/18/2013 31.192 31.42 30.965 31.2 83,766
11/15/2013 31.15 31.7 31.15 31.28 34,980
11/14/2013 31.23 31.55 30.94 31.22 58,391
11/13/2013 31.24 31.62 31.01 31.28 59,936
11/12/2013 31.45 31.8 30.08 31.39 101,539
11/11/2013 31.47 31.9 31.15 31.49 148,299
11/08/2013 31.6 32.11 31.29 31.58 122,768
11/07/2013 28.25 32.88 28.12 31.49 276,788
11/06/2013 28.28 28.56 27.95 28.2 24,651
11/05/2013 28.21 28.3 27.74 27.94 41,468
11/04/2013 28.59 29.1 28.02 28.38 79,212
11/01/2013 29.37 29.69 27.441 28.62 104,173
10/31/2013 29.45 29.7 29.3201 29.51 73,800
10/30/2013 29.59 29.95 29.331 29.55 48,587
10/29/2013 29.72 29.72 29.25 29.6 38,537
10/28/2013 29.75 29.84 27.5613 29.6 59,986
10/25/2013 29.64 29.98 29.45 29.65 28,375
10/24/2013 29.5 29.95 29.32 29.51 52,596
10/23/2013 29.38 29.5 29 29.4 52,855
10/22/2013 29.2 29.75 28.8999 29.37 66,938
10/21/2013 28.95 29.28 28.44 28.77 82,968
10/18/2013 29.3 29.57 28.62 28.91 57,619
10/17/2013 29 29.5 28.65 29.02 72,245
10/16/2013 28.78 29.151 28.58 28.82 36,315
10/15/2013 28.55 29.57 28.51 28.8 60,275
10/14/2013 28.4 28.66 28.3 28.53 24,965
10/11/2013 28.36 28.71 28.15 28.6 46,891
10/10/2013 28.09 28.8 27.853 28.38 48,584
10/09/2013 28 28.664 27.59 27.81 37,911
10/08/2013 27.91 28.21 27.66 27.96 123,646
10/07/2013 27.73 27.98 27.38 27.79 75,235
10/04/2013 27.23 28.16 27.23 27.91 61,147
10/03/2013 27.25 27.76 27 27.31 30,138
10/02/2013 26.78 27.55 26.75 27.25 55,058
10/01/2013 26.34 27 26.3 26.89 267,129
09/30/2013 25.84 26.66 25.62 26.26 135,400
09/27/2013 25.5 26.21 25.5 26.11 31,765
09/26/2013 24.85 25.72 24.7915 25.62 39,341
09/25/2013 25.09 25.296 24.64 24.81 25,766
09/24/2013 24.83 25.12 24.83 25.03 16,317
09/23/2013 25.28 25.74 24.6 24.92 87,474
09/20/2013 25.46 25.84 25.29 25.29 52,253
09/19/2013 25.98 25.98 25.36 25.48 49,104
09/18/2013 26 26.09 25.32 26 90,555
09/17/2013 26.05 26.23 25.7 26 124,974
09/16/2013 26.2 26.49 25.7 25.99 110,044
09/13/2013 26.11 26.18 25.81 26.01 55,662
09/12/2013 26.6 26.84 25.94 26.03 54,632
09/11/2013 26.15 26.52 25.05 26.12 85,331
09/10/2013 26.17 26.599 26.1 26.26 46,309
09/09/2013 25.95 26.6 25.45 26.13 96,643
09/06/2013 25.35 26.18 24.63 25.7 39,897
09/05/2013 24.94 25.45 24.94 25.27 39,825
09/04/2013 24.77 25.19 24.4 24.85 53,983
09/03/2013 25.4 25.67 24.44 24.7 60,394
08/30/2013 24.9 25.31 24.47 25.04 82,484
08/29/2013 23.92 25.04 23.91 24.93 171,361
08/28/2013 23.85 24.22 23.32 23.88 87,833
08/27/2013 24.45 24.9 23.8 23.92 52,850
08/26/2013 24.49 25.089 24.48 24.56 71,659
08/23/2013 24.39 24.795 24.08 24.48 165,891
08/22/2013 24.36 24.77 24 24.28 60,852
08/21/2013 23.58 24.308 23.42 24.08 110,185
08/20/2013 22.75 23.97 22.68 23.42 139,408
08/19/2013 22.62 23.4 22.37 22.75 107,483
08/16/2013 23.09 23.4 22.5 22.91 171,668
08/15/2013 23.3 23.9 22.43 23.28 134,752
08/14/2013 21 23.78 20.37 23.27 358,983
08/13/2013 18.57 19.47 18.02 19 62,561
08/12/2013 18.51 19.39 18.44 18.75 99,736
08/09/2013 18.6 18.82 18.57 18.64 16,559
08/08/2013 18.67 18.88 18.43 18.68 19,505
08/07/2013 18.77 18.94 18.61 18.61 19,680
08/06/2013 18.69 19.01 18.69 18.88 34,315
08/05/2013 18.72 18.885 18.6301 18.81 14,385
08/02/2013 18.59 19 18.58 18.79 9,412
08/01/2013 19.02 19.03 18.59 18.74 53,794
07/31/2013 18.41 18.97 18.21 18.89 51,294
07/30/2013 18.45 18.54 18.3 18.37 10,802
07/29/2013 18.41 18.63 18.29 18.31 7,285
07/26/2013 18.57 18.8 18 18.49 51,513
07/25/2013 18.55 18.8 18.45 18.7 21,128
07/24/2013 18.86 18.86 18.63 18.63 9,896
07/23/2013 19.33 19.42 18.72 18.86 30,949
07/22/2013 18.84 19.4 18.84 19.28 23,471
07/19/2013 18.99 19.05 18.7 18.84 23,821
07/18/2013 19.032 19.155 18.89 19.02 29,111
07/17/2013 19.12 19.12 18.95 19 20,834
07/16/2013 19.12 19.35 18.9 19.01 28,613
07/15/2013 19.18 19.52 19.11 19.17 26,573
07/12/2013 19 19.28 19 19.11 18,905
07/11/2013 19.02 19.33 18.9 19.05 40,422
07/10/2013 18.93 19.23 18.82 18.92 18,715
07/09/2013 18.52 19.24 18.33 19 38,728
07/08/2013 18.16 18.64 17.97 18.54 17,631
07/05/2013 17.85 18.3 17.6 18.05 34,802
07/03/2013 17.8 17.91 17.7 17.77 14,981
07/02/2013 16.54 18.12 16.54 17.69 95,578
07/01/2013 17.26 17.64 17.26 17.47 43,099
06/28/2013 17.09 17.25 16.9301 17.14 110,841
06/27/2013 16.94 17.2 16.9 17.08 34,675
06/26/2013 16.94 17.13 16.93 17 40,512
06/25/2013 17.02 17.05 16.56 16.94 51,277
06/24/2013 17.57 17.58 16.33 16.88 130,751
06/21/2013 17.88 18.28 17.85 17.85 48,363
06/20/2013 17.92 18.44 17.51 17.92 106,630
06/19/2013 18.2 18.23 18 18.09 79,796
06/18/2013 18.43 18.64 17.841 18.1 161,177
06/17/2013 18.99 18.99 18.31 18.5 46,139
06/14/2013 18.73 19 18.57 18.85 17,105
06/13/2013 18.75 19 18.02 18.79 62,333
06/12/2013 19.55 19.55 18.21 18.75 33,221
06/11/2013 19.28 19.55 19.2 19.26 13,743
06/10/2013 19.19 19.57 19.12 19.53 18,792
06/07/2013 19.41 19.85 18.58 19.16 30,281
06/06/2013 19.46 19.95 18.619 19.33 60,631
06/05/2013 19.85 19.95 19.3 19.67 13,618
06/04/2013 19.97 20 19.48 19.92 37,897
06/03/2013 19.63 20 19.63 19.94 46,734
05/31/2013 19.54 19.71 19.33 19.71 24,823
05/30/2013 19.21 19.55 19.21 19.46 8,200
05/29/2013 19.42 19.44 18.7301 19.24 52,613
05/28/2013 19.5 19.84 19.4 19.59 15,389
05/24/2013 19.39 19.68 19.18 19.22 12,918
05/23/2013 19.32 19.66 18.54 19.55 28,165
05/22/2013 19.89 20.05 19.171 19.55 36,359
05/21/2013 19.78 20.02 19.66 19.88 12,809
05/20/2013 19.95 20.17 19.72 19.8 11,320
05/17/2013 19.5 19.92 19.5 19.86 17,370
05/16/2013 19.55 20.09 19.2 19.67 77,024
05/15/2013 19.91 20.0525 19.4 20 43,753
05/14/2013 21 21.49 20.01 20.16 105,152
05/13/2013 20.59 20.8 20.47 20.69 18,255
05/10/2013 20.6 20.86 20.59 20.69 19,299
05/09/2013 20.75 20.88 20.52 20.63 30,708
05/08/2013 20.45 20.96 20.41 20.67 52,478
05/07/2013 20.3 20.59 20.3 20.48 24,386
05/06/2013 20.52 20.7 20.33 20.4 18,403
05/03/2013 20.38 20.78 19.93 20.58 64,173
05/02/2013 20.3 20.54 20.0801 20.35 16,307
05/01/2013 20.31 20.66 19.97 20.21 39,876
04/30/2013 20.09 20.5 19.8 20.47 71,974
04/29/2013 19.95 20.28 19.8 20.03 45,970
04/26/2013 19.75 20.49 19.7 19.8 38,904
04/25/2013 19.65 19.84 19.29 19.72 18,793
04/24/2013 19.55 19.89 19.45 19.65 29,527
04/23/2013 18.98 19.65 18.98 19.63 28,794
04/22/2013 18.8 19.12 18.6 18.88 15,038
04/19/2013 18.56 18.91 18.43 18.77 8,052
04/18/2013 18.57 18.75 18.0175 18.61 4,743
04/17/2013 18.81 19.1 18.3 18.48 37,049
04/16/2013 19.11 19.18 18.85 19 29,127
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 your brokers before you trade


Want to trade FX?