LendingTree, Inc.TREENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $53.64 | $53.81 | $52.56 | $52.80 | 7,553 |
| 2/2/2026 | $56.52 | $57.60 | $52.52 | $53.76 | 325,845 |
| 1/30/2026 | $57.44 | $57.75 | $55.91 | $56.66 | 293,731 |
| 1/29/2026 | $58.04 | $59.31 | $56.56 | $58.51 | 296,224 |
| 1/28/2026 | $58.90 | $59.47 | $56.87 | $57.91 | 254,342 |
| 1/27/2026 | $61.72 | $61.97 | $58.07 | $58.94 | 417,249 |
| 1/26/2026 | $62.36 | $63.50 | $61.86 | $61.91 | 196,502 |
| 1/23/2026 | $67.08 | $67.08 | $62.00 | $62.37 | 248,452 |
| 1/22/2026 | $67.09 | $68.50 | $66.88 | $67.49 | 296,700 |
| 1/21/2026 | $64.93 | $67.14 | $64.63 | $67.01 | 269,902 |
| 1/20/2026 | $65.10 | $68.69 | $63.75 | $64.93 | 410,141 |
| 1/16/2026 | $67.00 | $68.84 | $66.85 | $68.01 | 390,900 |
| 1/15/2026 | $64.65 | $68.93 | $64.15 | $67.17 | 557,372 |
| 1/14/2026 | $62.10 | $64.86 | $62.10 | $64.38 | 404,900 |
| 1/13/2026 | $58.76 | $63.13 | $56.81 | $62.41 | 470,300 |
| 1/12/2026 | $62.50 | $62.50 | $57.21 | $58.82 | 425,181 |
| 1/9/2026 | $58.90 | $64.40 | $57.78 | $62.91 | 606,838 |
| 1/8/2026 | $53.21 | $55.91 | $52.33 | $55.74 | 179,400 |
| 1/7/2026 | $54.37 | $54.42 | $52.18 | $53.25 | 82,507 |
| 1/6/2026 | $54.26 | $54.32 | $53.24 | $54.16 | 105,002 |
| 1/5/2026 | $51.60 | $55.09 | $51.56 | $54.45 | 92,401 |
| 1/2/2026 | $53.50 | $53.50 | $51.37 | $51.50 | 115,800 |
| 12/31/2025 | $53.08 | $53.53 | $52.10 | $53.09 | 211,748 |
| 12/30/2025 | $53.88 | $55.00 | $53.20 | $53.29 | 126,862 |
| 12/29/2025 | $54.13 | $54.48 | $53.13 | $54.07 | 120,362 |
| 12/26/2025 | $54.04 | $54.96 | $53.01 | $54.42 | 114,042 |
| 12/24/2025 | $53.18 | $54.22 | $52.53 | $54.12 | 69,601 |
| 12/23/2025 | $52.31 | $53.33 | $52.22 | $53.13 | 87,113 |
| 12/22/2025 | $52.25 | $53.26 | $51.81 | $52.70 | 98,800 |
| 12/19/2025 | $52.54 | $53.17 | $51.70 | $52.35 | 180,307 |
| 12/18/2025 | $51.81 | $53.01 | $51.53 | $52.71 | 127,874 |
| 12/17/2025 | $51.56 | $52.13 | $50.56 | $50.69 | 123,608 |
| 12/16/2025 | $50.60 | $52.10 | $50.00 | $51.46 | 124,300 |
| 12/15/2025 | $54.53 | $55.75 | $50.36 | $50.50 | 252,522 |
| 12/12/2025 | $55.94 | $56.45 | $54.03 | $54.06 | 194,419 |
| 12/11/2025 | $56.13 | $57.25 | $55.40 | $55.94 | 190,000 |
| 12/10/2025 | $54.56 | $56.65 | $54.07 | $56.03 | 269,437 |
| 12/9/2025 | $54.51 | $55.63 | $54.10 | $54.86 | 212,313 |
| 12/8/2025 | $56.39 | $56.39 | $54.25 | $54.52 | 135,608 |
| 12/5/2025 | $57.13 | $58.55 | $55.43 | $55.52 | 142,903 |
| 12/4/2025 | $56.79 | $57.73 | $55.98 | $57.19 | 103,500 |
| 12/3/2025 | $55.81 | $58.31 | $55.44 | $56.72 | 165,842 |
| 12/2/2025 | $56.83 | $56.99 | $54.93 | $55.72 | 119,333 |
| 12/1/2025 | $56.50 | $56.73 | $55.51 | $56.50 | 154,500 |
| 11/28/2025 | $57.40 | $58.02 | $56.32 | $57.03 | 98,020 |
| 11/26/2025 | $55.37 | $58.82 | $55.00 | $57.19 | 282,539 |
| 11/25/2025 | $51.84 | $55.74 | $51.34 | $55.37 | 296,304 |
| 11/24/2025 | $50.57 | $52.95 | $49.89 | $51.02 | 329,400 |
| 11/21/2025 | $48.30 | $51.50 | $47.75 | $50.57 | 325,658 |
| 11/20/2025 | $49.86 | $51.72 | $47.99 | $48.11 | 276,731 |
| 11/19/2025 | $49.00 | $50.32 | $48.37 | $49.35 | 191,050 |
| 11/18/2025 | $48.01 | $49.50 | $47.70 | $48.88 | 164,200 |
| 11/17/2025 | $49.56 | $50.32 | $48.37 | $48.40 | 190,700 |
| 11/14/2025 | $50.15 | $50.25 | $48.75 | $49.12 | 151,700 |
| 11/13/2025 | $51.28 | $51.61 | $50.11 | $50.69 | 229,875 |
| 11/12/2025 | $52.75 | $53.56 | $51.66 | $51.83 | 224,157 |
| 11/11/2025 | $53.49 | $53.80 | $51.02 | $52.09 | 264,891 |
| 11/10/2025 | $52.95 | $54.17 | $51.68 | $53.52 | 253,535 |
| 11/7/2025 | $53.27 | $54.35 | $51.18 | $52.04 | 358,532 |
| 11/6/2025 | $58.02 | $58.35 | $52.91 | $53.27 | 322,200 |
| 11/5/2025 | $62.91 | $63.37 | $57.47 | $58.02 | 345,547 |