TREE
LendingTree (TREE)
NASDAQ
$30.81-$0.01 (-0.03%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $432.7M
    Market Cap
  • -55.64%
    1-Year Change
  • Financial Conglomerates
    Industry
  • 1 Month
    -28.77%
    Low Price$30.59
    High Price$41.00
  • 3 Months
    -15.77%
    Low Price$30.59
    High Price$46.89
  • 1 Year
    -55.64%
    Low Price$30.59
    High Price$76.51
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
30.64
31.26
30.55
30.82
+0.75%
262,153
08/20/2026
31.20
31.45
30.56
30.59
-2.02%
383,892
08/19/2026
31.25
32.62
31.15
31.22
-0.10%
427,570
08/18/2026
31.33
31.92
30.95
31.25
-0.32%
278,568
08/17/2026
32.49
32.49
31.27
31.35
-3.80%
328,178
08/14/2026
32.69
32.94
32.34
32.59
-0.85%
236,580
08/13/2026
32.13
32.98
31.64
32.87
+3.89%
617,573
08/12/2026
31.46
31.95
31.03
31.64
+0.38%
566,802
08/11/2026
31.98
32.43
31.18
31.52
-2.35%
263,458
08/10/2026
31.81
32.63
31.57
32.28
+0.47%
412,586
08/07/2026
31.77
32.80
31.75
32.13
+0.88%
773,840
08/06/2026
33.70
33.85
31.47
31.85
-5.80%
707,201
08/05/2026
33.65
34.17
33.12
33.81
+0.15%
616,450
08/04/2026
31.93
33.90
31.73
33.76
+5.73%
762,745
08/03/2026
32.52
33.60
31.60
31.93
+0.22%
886,610
07/31/2026
31.68
33.26
30.85
31.86
+0.44%
555,120
07/30/2026
31.00
32.22
29.77
31.72
-19.61%
1,362,747
07/29/2026
41.25
41.98
38.79
39.46
-3.76%
288,695
07/29/2026
$0.68 Earnings
07/28/2026
40.90
41.60
39.80
41.00
+1.49%
173,836
07/27/2026
39.28
40.62
39.28
40.40
+3.59%
163,941
07/24/2026
39.51
41.33
38.69
39.00
-1.14%
284,794
07/23/2026
41.36
41.36
39.10
39.45
-4.69%
180,423
07/22/2026
43.32
44.24
40.88
41.39
-4.34%
152,626
07/21/2026
43.83
44.48
42.00
43.27
-1.95%
315,473
07/20/2026
46.24
46.59
44.07
44.13
-4.58%
157,751
07/17/2026
46.25
46.96
45.26
46.25
-1.36%
410,749
07/16/2026
45.68
47.04
45.55
46.89
+2.65%
171,026
07/15/2026
45.91
47.24
45.27
45.68
+0.15%
168,078
07/14/2026
44.82
45.75
44.00
45.61
+0.82%
133,423
07/13/2026
45.21
46.12
43.36
45.24
-0.13%
178,491
07/10/2026
46.25
47.05
45.01
45.30
-1.26%
119,609
07/09/2026
44.42
45.88
44.16
45.88
+2.32%
149,446
07/08/2026
44.90
45.79
43.65
44.84
-0.66%
195,979
07/07/2026
46.10
46.83
45.10
45.14
-1.59%
171,949
07/06/2026
44.41
45.97
44.22
45.87
+1.93%
167,638
07/02/2026
45.70
46.83
44.83
45.00
+0.45%
356,177
07/01/2026
44.09
45.93
44.09
44.80
+1.15%
302,900
06/30/2026
42.67
44.79
42.18
44.29
+3.58%
299,730
06/29/2026
40.82
43.73
39.86
42.76
+5.11%
437,951
06/26/2026
38.12
40.84
38.12
40.68
+6.72%
860,375
06/25/2026
38.41
38.73
37.79
38.12
-0.24%
173,892
06/24/2026
37.15
39.29
37.14
38.21
+4.00%
444,458
06/23/2026
36.70
38.35
36.23
36.74
+0.14%
217,149
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