Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,525.50
+1,055.69(+1.66%)
CMC Crypto 200
1,388.32
+75.69(+6.13%)

LendingTree, Inc. (TREE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

34.69

+0.41

(+1.20%)

As of 12:07PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	34.05	35.29	34.05	34.69	34.69	72,052
18 Apr 2024	34.66	35.31	34.01	34.28	34.28	131,700
17 Apr 2024	35.41	35.56	34.05	34.47	34.47	174,900
16 Apr 2024	34.66	35.20	34.02	34.85	34.85	160,100
15 Apr 2024	37.71	38.00	34.82	35.30	35.30	264,400
12 Apr 2024	38.81	39.15	37.06	37.63	37.63	112,900
11 Apr 2024	39.38	39.52	37.86	39.25	39.25	140,800
10 Apr 2024	38.27	40.72	38.07	38.74	38.74	269,100
09 Apr 2024	41.38	41.95	40.33	41.08	41.08	156,300
08 Apr 2024	39.96	41.46	39.26	41.06	41.06	131,400
05 Apr 2024	38.13	39.65	38.13	39.44	39.44	135,000
04 Apr 2024	41.61	41.91	38.82	38.94	38.94	134,700
03 Apr 2024	39.20	40.79	38.67	40.52	40.52	214,200
02 Apr 2024	38.58	40.00	37.28	39.67	39.67	386,600
01 Apr 2024	42.16	42.55	41.30	41.69	41.69	173,600
28 Mar 2024	42.09	43.47	41.84	42.34	42.34	272,600
27 Mar 2024	40.73	41.79	40.38	40.98	40.98	103,600
26 Mar 2024	40.87	41.21	39.80	39.99	39.99	107,700
25 Mar 2024	41.69	42.66	40.46	40.82	40.82	123,700
22 Mar 2024	43.15	43.35	41.30	41.32	41.32	137,600
21 Mar 2024	41.76	44.30	41.47	43.34	43.34	344,300
20 Mar 2024	37.00	41.11	37.00	40.86	40.86	210,000
19 Mar 2024	36.04	37.97	35.72	37.39	37.39	160,500
18 Mar 2024	37.88	38.02	36.24	36.46	36.46	262,500
15 Mar 2024	38.20	39.53	37.55	37.93	37.93	506,700
14 Mar 2024	40.92	41.14	37.74	38.49	38.49	346,000
13 Mar 2024	42.12	44.51	40.95	41.32	41.32	249,900
12 Mar 2024	40.61	41.39	39.35	41.26	41.26	251,400
11 Mar 2024	41.19	41.79	39.19	40.41	40.41	321,300
08 Mar 2024	40.25	42.51	40.25	41.63	41.63	294,800
07 Mar 2024	39.84	40.65	38.75	40.22	40.22	190,700
06 Mar 2024	41.00	41.00	38.89	39.10	39.10	258,800
05 Mar 2024	38.79	40.46	38.60	40.26	40.26	292,700
04 Mar 2024	40.90	41.35	39.39	39.85	39.85	308,400
01 Mar 2024	40.02	40.59	37.60	39.98	39.98	371,300
29 Feb 2024	35.59	39.97	35.59	39.57	39.57	803,100
28 Feb 2024	33.50	37.24	33.00	35.37	35.37	669,300
27 Feb 2024	34.56	34.74	28.50	32.62	32.62	679,200
26 Feb 2024	33.91	34.92	33.54	34.28	34.28	328,000
23 Feb 2024	34.61	34.74	33.77	34.09	34.09	160,500
22 Feb 2024	35.20	36.76	33.88	34.53	34.53	278,300
21 Feb 2024	34.26	35.05	33.43	35.02	35.02	350,600
20 Feb 2024	35.25	35.26	34.02	34.26	34.26	188,400
16 Feb 2024	36.00	36.70	35.51	36.11	36.11	228,900
15 Feb 2024	36.01	36.99	35.47	36.56	36.56	229,600
14 Feb 2024	35.81	36.35	35.36	35.60	35.60	194,800
13 Feb 2024	34.50	35.09	32.64	34.55	34.55	334,200
12 Feb 2024	36.08	38.00	36.08	36.69	36.69	204,000
09 Feb 2024	34.45	36.68	34.05	35.96	35.96	295,800
08 Feb 2024	31.22	34.17	30.93	34.12	34.12	300,500
07 Feb 2024	30.49	31.60	28.88	30.91	30.91	266,500
06 Feb 2024	29.30	30.64	29.30	30.10	30.10	262,400
05 Feb 2024	30.84	31.19	29.50	29.66	29.66	408,900
02 Feb 2024	32.30	33.23	31.60	31.66	31.66	227,100
01 Feb 2024	32.77	33.79	30.69	33.43	33.43	303,800
31 Jan 2024	33.07	35.55	32.30	32.34	32.34	319,200
30 Jan 2024	34.41	34.97	33.79	33.83	33.83	210,100
29 Jan 2024	33.98	35.13	33.23	34.49	34.49	227,600
26 Jan 2024	33.69	34.89	33.39	33.62	33.62	237,800
25 Jan 2024	34.11	35.07	33.10	33.40	33.40	311,400
24 Jan 2024	31.90	33.64	31.28	33.32	33.32	470,700
23 Jan 2024	32.03	32.03	30.25	30.91	30.91	360,500
22 Jan 2024	28.31	30.98	28.28	30.88	30.88	288,700
19 Jan 2024	26.29	27.86	25.39	27.66	27.66	268,700
18 Jan 2024	26.48	26.71	25.23	26.09	26.09	319,000
17 Jan 2024	27.13	28.11	24.55	25.97	25.97	599,200
16 Jan 2024	27.63	28.44	27.03	28.39	28.39	511,500
12 Jan 2024	29.44	29.44	28.18	28.62	28.62	330,300
11 Jan 2024	32.10	32.93	28.88	28.99	28.99	637,700
10 Jan 2024	33.65	34.37	32.19	32.42	32.42	287,900
09 Jan 2024	34.55	35.97	33.60	33.68	33.68	581,400
08 Jan 2024	30.00	35.06	29.88	34.87	34.87	906,800
05 Jan 2024	28.80	30.27	28.52	28.55	28.55	238,100
04 Jan 2024	28.53	30.56	28.35	29.47	29.47	264,300
03 Jan 2024	28.20	28.98	27.56	28.63	28.63	310,800
02 Jan 2024	29.31	30.85	28.99	29.41	29.41	354,300
29 Dec 2023	31.20	31.54	30.09	30.32	30.32	379,700
28 Dec 2023	31.35	31.86	31.03	31.25	31.25	132,200
27 Dec 2023	31.74	31.94	30.86	31.49	31.49	174,300
26 Dec 2023	31.07	31.98	30.77	31.38	31.38	171,200
22 Dec 2023	31.05	31.42	29.86	31.17	31.17	410,200
21 Dec 2023	29.84	31.14	29.45	30.56	30.56	338,500
20 Dec 2023	30.79	31.97	28.81	28.90	28.90	516,700
19 Dec 2023	30.50	31.90	29.73	30.92	30.92	527,100
18 Dec 2023	29.66	30.72	28.91	30.06	30.06	464,400
15 Dec 2023	29.00	30.41	28.13	29.66	29.66	636,200
14 Dec 2023	27.38	29.87	27.38	28.70	28.70	830,500
13 Dec 2023	23.31	26.82	23.05	26.57	26.57	510,600
12 Dec 2023	23.10	23.67	22.25	23.04	23.04	241,200
11 Dec 2023	23.67	23.82	22.75	23.31	23.31	362,700
08 Dec 2023	22.61	24.24	21.96	23.72	23.72	461,000
07 Dec 2023	20.92	23.28	20.57	22.78	22.78	469,300
06 Dec 2023	19.96	22.21	19.95	20.91	20.91	285,500
05 Dec 2023	19.80	20.06	19.15	19.62	19.62	211,200
04 Dec 2023	19.81	20.01	19.24	19.75	19.75	276,500
01 Dec 2023	17.76	19.81	17.21	19.78	19.78	314,500
30 Nov 2023	17.59	18.74	17.50	17.70	17.70	261,000
29 Nov 2023	17.49	18.56	17.35	17.59	17.59	309,700
28 Nov 2023	16.44	17.26	15.95	17.08	17.08	175,000
27 Nov 2023	16.02	16.47	15.78	16.36	16.36	117,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,525.50+1,055.69(+1.66%)

CMC Crypto 2001,388.32+75.69(+6.13%)

LendingTree, Inc. (TREE)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,525.50
+1,055.69(+1.66%)

CMC Crypto 200
1,388.32
+75.69(+6.13%)