TREE - LendingTree, Inc.
37.77
0.610 1.615%
Share volume: 257,952
Last Updated: 05-12-2026
Banking/Mortgage Bankers And Brokers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$37.16
0.61
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $37.43 | $37.43 | $38.11 | $38.11 | $36.90 | $36.90 | $37.77 | $37.77 | 257,952 | $257,952.00 |
| 05-11-2026 | $39.66 | $39.66 | $39.66 | $39.66 | $36.95 | $36.95 | $37.16 | $37.16 | 369,344 | $369,344.00 |
| 05-08-2026 | $39.50 | $39.50 | $39.70 | $39.70 | $38.44 | $38.44 | $39.00 | $39.00 | 204,934 | $204,934.00 |
| 05-07-2026 | $39.90 | $39.90 | $41.99 | $41.99 | $39.70 | $39.70 | $39.83 | $39.83 | 349,058 | $349,058.00 |
| 05-06-2026 | $40.97 | $40.97 | $40.97 | $40.97 | $39.09 | $39.09 | $39.67 | $39.67 | 309,239 | $309,239.00 |
| 05-05-2026 | $38.53 | $38.53 | $40.63 | $40.63 | $38.53 | $38.53 | $40.62 | $40.62 | 331,124 | $331,124.00 |
| 05-04-2026 | $39.45 | $39.45 | $41.05 | $41.05 | $38.26 | $38.26 | $38.91 | $38.91 | 639,990 | $639,990.00 |
| 05-01-2026 | $44.91 | $44.91 | $47.14 | $47.14 | $38.11 | $38.11 | $38.81 | $38.81 | 1,488,120 | $1,488,120.00 |
| 04-30-2026 | $47.37 | $47.37 | $49.74 | $49.74 | $46.85 | $46.85 | $49.59 | $49.59 | 302,313 | $302,313.00 |
| 04-29-2026 | $50.30 | $50.30 | $50.30 | $50.30 | $48.38 | $48.38 | $48.38 | $48.38 | 166,389 | $166,389.00 |