TREE
LendingTree (TREE)
NASDAQ
$36.74+$0.05 (+0.12%)
Price as of Jun 23, 2026 4:23 PM EDT
  • $511.9M
    Market Cap
  • 3.03%
    1-Year Change
  • Financial Conglomerates
    Industry
  • 1 Month
    +0.74%
    Low Price$35.25
    High Price$39.89
  • 3 Months
    -9.23%
    Low Price$35.25
    High Price$50.32
  • 1 Year
    +3.03%
    Low Price$33.24
    High Price$76.51
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
38.59
39.40
36.16
36.69
-6.09%
472,553
06/18/2026
36.33
39.48
35.86
39.07
+9.07%
565,859
06/17/2026
38.02
39.49
35.69
35.82
-6.91%
296,130
06/16/2026
37.54
38.49
37.32
38.48
+3.52%
275,231
06/15/2026
36.99
38.67
36.99
37.17
+1.70%
205,170
06/12/2026
36.65
37.70
36.33
36.55
-0.81%
127,620
06/11/2026
36.41
37.10
35.78
36.85
+1.18%
141,249
06/10/2026
36.36
37.17
35.94
36.42
+0.14%
115,138
06/09/2026
35.27
36.82
35.27
36.37
+3.18%
131,516
06/08/2026
35.64
36.00
35.01
35.25
-1.67%
121,173
06/05/2026
36.59
37.27
35.55
35.85
-1.13%
265,499
06/04/2026
36.58
37.56
36.14
36.26
+0.67%
133,653
06/03/2026
37.80
37.80
35.45
36.02
-5.73%
280,873
06/02/2026
39.01
39.13
37.65
38.21
-4.21%
202,214
06/01/2026
38.27
40.00
38.16
39.89
+4.42%
202,244
05/29/2026
38.45
39.09
37.87
38.20
-0.65%
169,311
05/28/2026
37.57
38.60
37.35
38.45
+1.45%
201,559
05/27/2026
36.74
38.35
36.64
37.90
+3.24%
212,865
05/26/2026
36.70
37.48
36.24
36.71
+0.80%
141,477
05/22/2026
36.60
37.17
35.75
36.42
-0.46%
248,983
05/21/2026
36.46
37.12
36.00
36.59
-1.80%
172,046
05/20/2026
35.47
37.38
34.50
37.26
+4.87%
240,224
05/19/2026
36.25
37.27
35.14
35.53
-1.99%
195,926
05/18/2026
35.85
37.64
35.59
36.25
+1.46%
246,791
05/15/2026
35.52
36.12
34.74
35.73
-0.42%
338,896
05/14/2026
36.40
37.05
35.75
35.88
-0.80%
228,339
05/13/2026
37.11
38.00
35.41
36.17
-4.24%
352,079
05/12/2026
37.43
38.11
36.90
37.77
+1.64%
258,019
05/11/2026
39.66
39.66
36.95
37.16
-4.72%
369,344
05/08/2026
39.50
39.70
38.44
39.00
-2.08%
204,934
05/07/2026
39.90
41.99
39.70
39.83
+0.40%
349,058
05/06/2026
40.97
40.97
39.09
39.67
-2.34%
309,227
05/05/2026
38.53
40.63
38.53
40.62
+4.39%
331,124
05/04/2026
39.45
41.05
38.26
38.91
+0.26%
639,990
05/01/2026
44.91
47.14
38.11
38.81
-21.74%
1,488,120
04/30/2026
47.37
49.74
46.85
49.59
+2.50%
302,313
04/30/2026
$1.22 Earnings
04/29/2026
50.30
50.30
48.38
48.38
-3.86%
166,389
04/28/2026
48.38
51.08
48.30
50.32
+3.41%
287,273
04/27/2026
47.90
50.00
47.35
48.66
+0.83%
197,903
04/24/2026
46.89
48.36
46.16
48.26
+2.72%
136,886
04/23/2026
47.58
48.04
45.68
46.98
-2.19%
144,335
04/22/2026
48.28
49.26
47.64
48.03
-0.10%
96,043
04/21/2026
49.59
51.01
47.99
48.08
-2.36%
172,914
04/20/2026
47.97
49.62
47.73
49.24
+2.67%
125,885
04/17/2026
48.11
49.05
47.50
47.96
+2.26%
196,654
04/16/2026
45.54
46.93
45.00
46.90
+3.12%
122,553
04/15/2026
46.03
48.36
45.43
45.48
+0.42%
259,425
04/14/2026
44.32
45.93
43.99
45.29
+4.50%
266,717
04/13/2026
41.03
43.49
40.77
43.34
+4.74%
180,528
04/10/2026
41.31
42.48
40.79
41.38
+0.22%
170,081
04/09/2026
42.17
42.17
40.43
41.29
-3.35%
170,660
04/08/2026
43.38
43.89
41.65
42.72
+3.99%
230,807
04/07/2026
41.05
41.85
40.20
41.08
-1.30%
197,032
04/06/2026
40.82
41.92
40.02
41.62
+2.13%
172,790
04/02/2026
41.09
42.30
39.99
40.75
-3.46%
198,432
04/01/2026
42.87
43.65
42.13
42.21
-1.56%
176,620
03/31/2026
42.46
43.24
41.85
42.88
+1.61%
171,964
03/30/2026
42.18
43.85
41.95
42.20
+1.15%
253,836
03/27/2026
43.00
43.00
40.63
41.72
-4.00%
187,477
03/26/2026
41.61
43.55
41.61
43.46
+2.27%
145,320
03/25/2026
42.59
43.25
41.29
42.50
+0.63%
157,693
03/24/2026
42.22
42.35
40.44
42.23
-1.10%
167,525
03/23/2026
41.21
43.00
40.08
42.70
+5.64%
246,856
03/20/2026
41.13
41.15
39.95
40.42
-2.15%
303,899
03/19/2026
41.11
42.58
40.12
41.31
-1.29%
204,277
03/18/2026
40.68
42.46
39.82
41.85
+1.26%
283,068
03/17/2026
40.56
41.84
40.23
41.33
+2.73%
223,319
03/16/2026
40.01
40.87
39.78
40.23
+0.73%
215,510
03/13/2026
39.89
40.70
39.17
39.94
+0.45%
192,561
03/12/2026
39.72
41.00
39.04
39.76
-1.90%
267,384
03/11/2026
40.22
41.14
40.02
40.53
+0.02%
327,027
03/10/2026
42.04
42.34
39.51
40.52
-4.99%
412,280
03/09/2026
41.48
42.98
39.83
42.65
-0.58%
365,429
03/06/2026
45.01
45.38
41.35
42.90
-6.65%
404,054
03/05/2026
47.06
50.89
44.72
45.96
-2.97%
1,281,130
03/04/2026
46.19
48.34
44.30
47.36
+1.30%
733,968
03/03/2026
42.24
47.54
41.02
46.75
+23.87%
1,182,675
03/02/2026
36.01
37.89
36.01
37.74
+0.99%
538,996
03/02/2026
-$0.39 Earnings
02/27/2026
37.72
38.72
36.56
37.37
-2.48%
709,517
02/26/2026
35.83
38.71
35.64
38.32
+7.97%
672,054
02/25/2026
34.61
36.70
33.52
35.49
+3.47%
785,027
02/24/2026
33.02
34.98
32.65
34.30
+3.19%
598,165
02/23/2026
38.48
38.61
32.97
33.24
-14.66%
728,536
02/20/2026
37.75
39.55
37.75
38.95
+1.46%
379,977
02/19/2026
38.88
38.96
37.28
38.39
-2.27%
255,634
02/18/2026
38.60
39.78
38.51
39.28
+1.76%
366,994
02/17/2026
39.80
39.82
38.00
38.60
-2.89%
406,135
02/13/2026
39.03
41.28
38.00
39.75
+3.19%
498,031
02/12/2026
42.38
42.86
37.87
38.52
-8.57%
759,800
02/11/2026
45.46
46.03
41.81
42.13
-8.11%
365,882
02/10/2026
45.45
47.75
44.90
45.85
+0.31%
595,694
02/09/2026
47.46
48.98
45.13
45.71
-3.69%
539,936
02/06/2026
45.54
48.25
45.47
47.46
+10.47%
624,127
02/05/2026
45.79
46.98
42.86
42.96
-5.71%
336,016
02/04/2026
46.82
47.05
43.27
45.56
-3.23%
681,790
02/03/2026
53.64
53.82
44.67
47.08
-12.43%
639,012
02/02/2026
56.52
57.60
52.52
53.76
-5.12%
325,845
01/30/2026
57.44
57.75
55.91
56.66
-3.16%
293,731