TREE - LendingTree, Inc.
42.9
-3.055 -7.121%
Share volume: 404,054
Last Updated: 03-06-2026
Banking/Mortgage Bankers And Brokers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$45.96
-3.06
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $45.01 | $45.01 | $45.38 | $45.38 | $41.35 | $41.35 | $42.90 | $42.90 | 404,054 | $403,971.00 |
| 03-05-2026 | $47.06 | $47.06 | $50.89 | $50.89 | $44.72 | $44.72 | $45.96 | $45.96 | 1,281,130 | $1,281,130.00 |
| 03-04-2026 | $46.19 | $46.19 | $48.34 | $48.34 | $44.30 | $44.30 | $47.36 | $47.36 | 733,968 | $733,968.00 |
| 03-03-2026 | $42.24 | $42.24 | $47.54 | $47.54 | $41.02 | $41.02 | $46.75 | $46.75 | 1,182,675 | $1,182,675.00 |
| 03-02-2026 | $36.01 | $36.01 | $37.89 | $37.89 | $36.01 | $36.01 | $37.74 | $37.74 | 538,996 | $538,996.00 |
| 02-27-2026 | $37.72 | $37.72 | $38.72 | $38.72 | $36.56 | $36.56 | $37.37 | $37.37 | 709,517 | $709,517.00 |
| 02-26-2026 | $35.83 | $35.83 | $38.71 | $38.71 | $35.64 | $35.64 | $38.32 | $38.32 | 672,054 | $672,054.00 |
| 02-25-2026 | $34.61 | $34.61 | $36.70 | $36.70 | $33.52 | $33.52 | $35.49 | $35.49 | 785,027 | $785,027.00 |
| 02-24-2026 | $33.02 | $33.02 | $34.98 | $34.98 | $32.65 | $32.65 | $34.30 | $34.30 | 598,165 | $598,165.00 |
| 02-23-2026 | $38.48 | $38.48 | $38.61 | $38.61 | $32.97 | $32.97 | $33.24 | $33.24 | 728,536 | $728,536.00 |