TREE

LendingTree, Inc. Historical Stock Prices

$103.3
*  
2.65
2.5%
Get TREE Alerts
*Delayed - data as of Sep. 1, 2015 12:51 ET  -  Find a broker to begin trading TREE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TREE Real Time
 
 
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: 1 Year, From 31-AUG-2014 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:51  104.07  104.85  102.13  103.30 87,134
08/31/2015 106.2 109.61 105.61 105.95 192,908
08/28/2015 102.97 107.34 102.55 107.2 243,570
08/27/2015 108.73 109.57 100.56 103.35 345,088
08/26/2015 106.6 107.88 101.46 107.82 404,385
08/25/2015 108.44 109.287 104.16 104.66 647,241
08/24/2015 100.01 108.7 100.01 104.2 422,180
08/21/2015 132.55 134.15 107 110.88 1,167,569
08/20/2015 136.2 137.37 132.39 133.87 268,738
08/19/2015 135.66 137.93 135.29 136.9 187,733
08/18/2015 138.51 139.5849 134.23 136.66 260,403
08/17/2015 133.98 138.9 132.87 138.08 250,385
08/14/2015 135.75 136.43 131.38 133.71 299,906
08/13/2015 122.49 137.23 122.09 134.46 513,584
08/12/2015 126.05 129.72 118.54 121.9 285,003
08/11/2015 118.52 127.38 117.9 125.09 298,966
08/10/2015 121.15 124.1376 117.2 119.52 324,370
08/07/2015 113.7 121.13 113.48 121.035 334,661
08/06/2015 117.12 120.4 111.28 113.37 248,740
08/05/2015 117.51 124.2786 114.6016 117.95 619,517
08/04/2015 94.75 119.229 93.3 117.51 1,264,520
08/03/2015 83.1 83.8579 80.25 82.595 226,539
07/31/2015 82.03 83.99 81.351 82.92 258,471
07/30/2015 79.83 82.18 78.83 82.01 181,968
07/29/2015 83.57 83.57 78.8 79.66 239,047
07/28/2015 82.05 83.25 80.43 83.22 247,396
07/27/2015 82.02 82.26 81.33 81.71 105,877
07/24/2015 81.91 83.52 81.395 82.16 205,691
07/23/2015 85 85 81.5 81.65 242,556
07/22/2015 83.8 85.622 83.8 84.8 156,291
07/21/2015 83.5 84.28 82.99 84.22 128,309
07/20/2015 82.43 83.35 82.42 83.28 110,083
07/17/2015 81.24 82.826 81.24 82.56 146,649
07/16/2015 84.47 84.47 80.34 81.4 233,682
07/15/2015 83.26 84.46 81.93 83.47 251,591
07/14/2015 78.42 82.85 78.42 82.35 335,159
07/13/2015 77.83 78.5 76.86 78.15 295,433
07/10/2015 79.19 79.8073 76.74 77.85 472,660
07/09/2015 78.79 79.85 77.015 78.63 1,137,840
07/08/2015 79.4 80.26 75.7 77.92 1,006,330
07/07/2015 77.08 77.26 74.96 76.84 220,982
07/06/2015 74.37 76.76 73.56 76.71 216,949
07/02/2015 78.22 78.2685 74.49 74.99 263,470
07/01/2015 79 79.08 78.08 78.18 221,254
06/30/2015 78.14 78.78 77.62 78.61 131,544
06/29/2015 77.5 78.6 77.05 77.89 180,049
06/26/2015 76.86 78.44 76.68 78.16 409,355
06/25/2015 73.75 76.98 73.75 76.94 349,873
06/24/2015 73.503 73.77 72.29 73.23 155,406
06/23/2015 73.6 74 72.1 73.5 173,010
06/22/2015 71.99 73.42 71.49 73.42 148,160
06/19/2015 72.14 72.59 70.4701 71.82 156,923
06/18/2015 66 72.43 65.98 72.38 593,600
06/17/2015 65.2 66.22 64.965 65.99 243,646
06/16/2015 64.85 65.25 63.95 65.24 256,865
06/15/2015 63.51 65.09 63.37 64.78 221,145
06/12/2015 63.71 64.13 62.94 63.99 126,012
06/11/2015 64.3 64.42 63.09 63.86 142,450
06/10/2015 64.03 64.43 62.66 64.3 185,342
06/09/2015 62.52 63.57 61.62 63.54 188,276
06/08/2015 62.54 62.9 61.83 62.42 97,782
06/05/2015 62.79 63.1 61.95 62.7 93,619
06/04/2015 63.31 63.65 62.57 62.93 179,820
06/03/2015 61.61 63.46 61.3706 63.41 203,550
06/02/2015 59.37 61.5 59.19 61.29 301,461
06/01/2015 59.23 59.86 58.23 59.62 139,296
05/29/2015 58.69 59.33 57.73 59.26 153,025
05/28/2015 58.37 58.61 57.87 58.53 90,592
05/27/2015 57.6 58.397 56.84 58.36 179,304
05/26/2015 56.62 57.5 55.96 57.44 138,561
05/22/2015 57.7 58.13 55.61 57.01 151,560
05/21/2015 60.06 60.3 57.38 57.74 83,477
05/20/2015 59.17 60.51 58.55 60.07 149,029
05/19/2015 57.27 59.35 56.86 59.22 204,354
05/18/2015 57.23 57.3 56.47 57 201,430
05/15/2015 57.44 57.73 56.72 57.2 78,460
05/14/2015 57.605 57.69 56.74 57.3 118,044
05/13/2015 57.61 58 56.85 57.28 98,216
05/12/2015 57.91 58.03 56.985 57.76 84,660
05/11/2015 57.57 59.75 57.06 57.91 156,767
05/08/2015 56.12 57.7 55.37 57.34 327,507
05/07/2015 55.9 56.66 55.5401 55.94 81,343
05/06/2015 55.76 56.23 55.61 56 79,110
05/05/2015 56 56 55.16 55.73 151,903
05/04/2015 55.34 56.37 54.68 55.71 148,077
05/01/2015 55.55 57.4 54.32 55.02 184,189
04/30/2015 63.39 65.98 54.53 55.03 726,391
04/29/2015 61.54 61.96 60.7527 61.75 172,190
04/28/2015 61.35 61.78 60.75 61.75 211,029
04/27/2015 60.8 61.54 59.91 61.12 188,148
04/24/2015 60.79 61.05 60.22 60.91 83,518
04/23/2015 59.58 60.74 59.39 60.73 145,860
04/22/2015 59.73 60.779 58.29 59.94 87,131
04/21/2015 60.34 60.34 59.55 59.91 104,362
04/20/2015 60.09 60.674 59.29 59.99 138,150
04/17/2015 58.35 60.8 57.754 59.89 235,163
04/16/2015 58.47 59.02 58.24 59 101,950
04/15/2015 56.88 58.71 56.72 58.69 134,346
04/14/2015 56.94 57 56.5 56.86 64,799
04/13/2015 56.47 57 56.41 56.78 73,237
04/10/2015 57.2 57.22 56.41 56.6 58,965
04/09/2015 57.39 57.92 56.44 56.99 98,320
04/08/2015 58.49 58.69 56.67 57.23 162,434
04/07/2015 57.01 58.51 56.96 58.1 191,859
04/06/2015 55.48 56.89 55.48 56.86 177,548
04/02/2015 56 56 55.49 55.86 89,328
04/01/2015 56.05 56.3 54.91 55.87 136,676
03/31/2015 55.89 56.12 55.48 56.01 134,241
03/30/2015 55.77 56.17 55.58 56.06 95,708
03/27/2015 55.95 56.3 55.46 55.92 87,471
03/26/2015 55.93 56.4 55.04 56.09 114,064
03/25/2015 56.09 56.49 55.36 56.12 174,450
03/24/2015 57.49 58 55.44 56.23 151,091
03/23/2015 55.68 57.71 54.84 57.64 298,102
03/20/2015 56.49 56.77 55.5 55.9 179,688
03/19/2015 56.37 57.862 55.55 56.28 154,691
03/18/2015 54.63 56.69 54.4 56.55 213,240
03/17/2015 54.38 55.48 53.92 54.88 207,631
03/16/2015 54.59 54.8 54.1 54.39 150,071
03/13/2015 54.24 54.59 53.86 54.24 179,076
03/12/2015 54.26 55.3099 54.074 54.42 201,366
03/11/2015 50.96 54.19 50.92 54 233,222
03/10/2015 50.94 52.14 50.46 50.63 153,985
03/09/2015 51.06 52.44 51.06 51.8 172,583
03/06/2015 51.7 52.99 50.44 51.11 138,751
03/05/2015 52.98 52.98 51.94 52.03 194,247
03/04/2015 52.99 52.99 52 52.39 119,211
03/03/2015 52.72 52.99 51.62 52.42 181,173
03/02/2015 52.98 53.47 52.15 52.91 278,869
02/27/2015 51.29 53.17 51.29 53.04 306,995
02/26/2015 47.21 52.32 47.21 52.16 481,014
02/25/2015 46.02 48.8 45.75 47 252,797
02/24/2015 43.5 44.21 43.22 44.07 178,457
02/23/2015 43.64 44 43.31 43.55 109,429
02/20/2015 43.95 44.04 43.25 43.84 86,636
02/19/2015 43.71 44.04 43.5 43.9 67,318
02/18/2015 43.39 43.87 43.15 43.8 126,271
02/17/2015 42.87 43.63 42.6 43.33 106,431
02/13/2015 42.99 43.14 41.69 42.92 121,343
02/12/2015 40.32 42.63 40.2 42.52 147,248
02/11/2015 40.49 40.615 39.98 40.19 102,140
02/10/2015 40.93 40.98 40.01 40.51 91,061
02/09/2015 41.96 41.96 40.2 40.3 69,231
02/06/2015 42.22 42.94 40.99 41.26 141,352
02/05/2015 41.918 43.01 41.82 42.01 182,228
02/04/2015 42.41 42.91 42.01 42.35 109,112
02/03/2015 41.59 43.04 41.152 42.68 175,920
02/02/2015 40.74 42.25 39.8 41.56 146,266
01/30/2015 40.53 41.78 38.85 41.18 509,079
01/29/2015 41.11 41.37 40.52 40.76 241,686
01/28/2015 40.9 41.16 40.29 40.9 127,737
01/27/2015 40 41.29 39.68 40.83 152,545
01/26/2015 40.51 41.09 40.03 40.43 95,710
01/23/2015 42.15 42.22 40.33 40.4 206,725
01/22/2015 41.38 42.34 40.23 42.2 162,632
01/21/2015 41.1 42 40.418 41.14 153,316
01/20/2015 42.78 42.78 40.54 41.13 90,453
01/16/2015 41.52 42.84 41.212 42.77 131,862
01/15/2015 44.48 44.48 41.13 41.73 276,745
01/14/2015 45.09 45.42 43.82 44.43 149,821
01/13/2015 49 50.78 44.73 45.3 406,976
01/12/2015 49.18 49.4 47.76 48.47 180,583
01/09/2015 49.09 49.64 48.93 49.39 144,563
01/08/2015 48.46 49.5699 48.09 49.21 196,550
01/07/2015 48.58 48.76 47.95 48.19 157,885
01/06/2015 46.7 48.745 46.6 48.21 299,020
01/05/2015 47.2 47.61 46.565 46.94 138,916
01/02/2015 48.5 48.72 46.34 47.34 135,580
12/31/2014 48 48.52 47.88 48.34 148,662
12/30/2014 48.14 48.26 47.28 47.93 121,615
12/29/2014 48.08 48.2949 47.5 48.05 135,341
12/26/2014 47.36 48.03 47.31 47.96 93,943
12/24/2014 46.17 47.4 46.17 47.39 131,916
12/23/2014 43.64 46.25 43.55 46.18 314,517
12/22/2014 43.26 43.62 42.58 43.55 134,268
12/19/2014 44.24 44.49 43.21 43.29 174,337
12/18/2014 43.94 44.47 43.37 44.32 196,479
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?