NASDAQ:TREE | Historical Stock Price | LendingTree, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-08-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.58$4.92$15.33$47.77$148.93$464.262008-08-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$5.59$5.5921,700——
2011-12-29$5.50$5.506,100——
2011-12-28$5.57$5.5749,600——
2011-12-27$5.39$5.395,600——
2011-12-23$5.30$5.3025,900——
2011-12-22$5.25$5.253,300——
2011-12-21$5.30$5.3017,300——
2011-12-20$5.39$5.398,400——
2011-12-19$5.29$5.293,000——
2011-12-16$5.25$5.2527,600——
2011-12-15$5.50$5.509,300——
2011-12-14$5.37$5.3710,400——
2011-12-13$5.60$5.601,200——
2011-12-12$5.59$5.5924,600——
2011-12-09$5.70$5.703,900——
2011-12-08$5.63$5.634,100——
2011-12-07$5.90$5.903,000——
2011-12-06$5.90$5.9019,300——
2011-12-05$5.80$5.8049,600——
2011-12-02$5.49$5.492,800——
2011-12-01$5.41$5.411,300——
2011-11-30$5.50$5.507,200——
2011-11-29$5.44$5.4412,000——
2011-11-28$5.22$5.2223,500——
2011-11-25$5.14$5.141,300——
2011-11-23$5.03$5.039,500——
2011-11-22$5.09$5.09800——
2011-11-21$5.16$5.16800——
2011-11-18$5.18$5.1838,000——
2011-11-17$5.14$5.142,000——
2011-11-16$5.14$5.1441,200——
2011-11-15$5.08$5.0842,300——
2011-11-14$5.10$5.105,500——
2011-11-11$5.10$5.1015,100——
2011-11-10$4.77$4.779,800——
2011-11-09$5.03$5.037,200——
2011-11-08$5.05$5.0531,100——
2011-11-07$4.95$4.953,300——
2011-11-04$5.05$5.052,900——
2011-11-03$5.06$5.064,800——
2011-11-02$5.09$5.099,600——
2011-11-01$5.11$5.117,600——
2011-10-31$5.49$5.493,100——
2011-10-28$4.95$4.952,600——
2011-10-27$5.01$5.0116,400——
2011-10-26$4.98$4.98700——
2011-10-25$4.98$4.987,200——
2011-10-24$5.14$5.146,500——
2011-10-21$5.01$5.012,700——
2011-10-20$4.93$4.935,000——
2011-10-19$4.97$4.973,800——
2011-10-18$5.00$5.003,800——
2011-10-17$4.85$4.853,500——
2011-10-14$4.88$4.883,300——
2011-10-13$5.04$5.046,300——
2011-10-12$5.17$5.178,600——
2011-10-11$4.77$4.773,300——
2011-10-10$4.97$4.9716,300——
2011-10-07$4.78$4.7810,100——
2011-10-06$4.74$4.747,700——
2011-10-05$4.87$4.877,500——
2011-10-04$4.95$4.952,700——
2011-10-03$4.98$4.986,300——
2011-09-30$5.00$5.00200——
2011-09-29$5.07$5.072,100——
2011-09-28$5.38$5.38500——
2011-09-27$5.40$5.404,300——
2011-09-26$5.10$5.108,800——
2011-09-23$5.16$5.1612,800——
2011-09-22$5.14$5.147,000——
2011-09-21$5.43$5.4333,000——
2011-09-20$5.24$5.2415,100——
2011-09-19$5.15$5.151,300——
2011-09-16$5.18$5.187,200——
2011-09-15$5.13$5.131,500——
2011-09-14$5.03$5.032,500——
2011-09-13$5.28$5.284,700——
2011-09-12$5.38$5.3815,900——
2011-09-09$5.09$5.0912,500——
2011-09-08$5.00$5.003,200——
2011-09-07$5.14$5.1414,600——
2011-09-06$5.05$5.056,600——
2011-09-02$5.10$5.1027,500——
2011-09-01$5.40$5.4011,600——
2011-08-31$5.32$5.324,700——
2011-08-30$5.31$5.31188,400——
2011-08-29$5.40$5.402,800——
2011-08-26$5.36$5.36100,500——
2011-08-25$5.25$5.253,900——
2011-08-24$5.26$5.262,700——
2011-08-23$5.25$5.256,200——
2011-08-22$5.19$5.199,600——
2011-08-19$5.23$5.23109,200——
2011-08-18$5.60$5.6021,000——
2011-08-17$5.53$5.5317,900——
2011-08-16$5.59$5.5925,800——
2011-08-15$5.42$5.421,400——
2011-08-12$5.40$5.408,600——
2011-08-11$5.02$5.0213,500——
2011-08-10$5.06$5.062,200——
2011-08-09$5.36$5.3619,100——
2011-08-08$4.85$4.8561,800——
2011-08-05$5.75$5.7518,100——
2011-08-04$5.81$5.8112,000——
2011-08-03$5.93$5.9319,000——
2011-08-02$5.65$5.6510,000——
2011-08-01$5.82$5.827,900——
2011-07-29$5.56$5.563,500——
2011-07-28$5.65$5.659,400——
2011-07-27$5.66$5.665,900——
2011-07-26$5.65$5.656,200——
2011-07-25$5.55$5.553,700——
2011-07-22$5.79$5.793,900——
2011-07-21$5.69$5.697,600——
2011-07-20$5.84$5.845,600——
2011-07-19$5.52$5.5215,100——
2011-07-18$5.42$5.4224,200——
2011-07-15$5.70$5.7015,500——
2011-07-14$5.84$5.845,100——
2011-07-13$5.55$5.555,100——
2011-07-12$5.55$5.5520,600——
2011-07-11$5.37$5.3734,600——
2011-07-08$5.58$5.5845,400——
2011-07-07$5.36$5.3651,300——
2011-07-06$5.43$5.4325,000——
2011-07-05$5.25$5.2517,000——
2011-07-01$5.10$5.1010,100——
2011-06-30$5.12$5.1224,000——
2011-06-29$5.27$5.2736,200——
2011-06-28$5.12$5.129,600——
2011-06-27$4.98$4.987,400——
2011-06-24$4.81$4.8119,600——
2011-06-23$4.81$4.8116,700——
2011-06-22$4.84$4.8421,700——
2011-06-21$4.96$4.9624,600——
2011-06-20$4.90$4.9027,800——
2011-06-17$5.06$5.0620,600——
2011-06-16$4.84$4.8427,200——
2011-06-15$4.95$4.9516,500——
2011-06-14$4.99$4.9924,400——
2011-06-13$5.02$5.0237,600——
2011-06-10$5.12$5.128,600——
2011-06-09$5.28$5.2813,200——
2011-06-08$5.40$5.4057,500——
2011-06-07$5.42$5.427,000——
2011-06-06$5.41$5.4117,000——
2011-06-03$5.73$5.7313,000——
2011-06-02$5.83$5.8311,000——
2011-06-01$5.81$5.8117,200——
2011-05-31$5.69$5.6930,200——
2011-05-27$5.54$5.5423,800——
2011-05-26$5.69$5.693,600——
2011-05-25$5.67$5.6711,600——
2011-05-24$5.77$5.7712,000——
2011-05-23$5.78$5.789,300——
2011-05-20$5.97$5.9715,700——
2011-05-19$6.13$6.139,700——
2011-05-18$6.20$6.2043,500——
2011-05-17$6.25$6.2534,700——
2011-05-16$6.25$6.2557,000——
2011-05-13$6.33$6.33119,100——
2011-05-12$5.40$5.4061,300——
2011-05-11$5.16$5.1610,100——
2011-05-10$5.19$5.198,600——
2011-05-09$5.18$5.1826,600——
2011-05-06$5.09$5.0937,000——
2011-05-05$5.14$5.1426,000——
2011-05-04$5.15$5.1545,000——
2011-05-03$5.09$5.0940,200——
2011-05-02$5.13$5.1310,700——
2011-04-29$5.33$5.3317,000——
2011-04-28$5.30$5.3021,700——
2011-04-27$5.43$5.4318,200——
2011-04-26$5.45$5.4515,900——
2011-04-25$5.48$5.4817,200——
2011-04-21$5.50$5.5014,100——
2011-04-20$5.40$5.4042,400——
2011-04-19$5.35$5.3522,700——
2011-04-18$5.15$5.1520,400——
2011-04-15$5.24$5.2416,200——
2011-04-14$5.18$5.1814,400——
2011-04-13$5.16$5.1610,600——
2011-04-12$5.38$5.3810,800——
2011-04-11$5.22$5.2211,200——
2011-04-08$5.35$5.3530,300——
2011-04-07$5.33$5.3315,500——
2011-04-06$5.60$5.6017,700——
2011-04-05$5.53$5.5313,700——
2011-04-04$5.63$5.6388,300——
2011-04-01$5.78$5.7811,100——
2011-03-31$5.89$5.8918,200——
2011-03-30$5.88$5.889,800——
2011-03-29$5.90$5.9012,700——
2011-03-28$5.86$5.8619,200——
2011-03-25$5.99$5.9919,400——
2011-03-24$5.90$5.906,800——
2011-03-23$5.84$5.847,200——
2011-03-22$5.95$5.9513,700——
2011-03-21$5.88$5.8811,500——
2011-03-18$5.96$5.9634,500——
2011-03-17$5.70$5.7018,000——
2011-03-16$5.75$5.7522,000——
2011-03-15$6.02$6.0212,000——
2011-03-14$6.05$6.0512,200——
2011-03-11$5.95$5.9522,200——
2011-03-10$6.02$6.0231,100——
2011-03-09$6.06$6.0643,200——
2011-03-08$6.23$6.2318,200——
2011-03-07$6.40$6.4017,600——
2011-03-04$6.40$6.4011,900——
2011-03-03$6.48$6.487,000——
2011-03-02$6.52$6.5236,700——
2011-03-01$6.68$6.6813,300——
2011-02-28$6.81$6.8111,400——
2011-02-25$6.90$6.9048,800——
2011-02-24$6.95$6.9543,900——
2011-02-23$7.20$7.2017,900——
2011-02-22$7.29$7.2928,900——
2011-02-18$7.80$7.8016,200——
2011-02-17$7.83$7.837,100——
2011-02-16$7.98$7.9820,100——
2011-02-15$7.92$7.9217,400——
2011-02-14$7.95$7.9540,200——
2011-02-11$7.77$7.7737,300——
2011-02-10$8.37$8.379,600——
2011-02-09$8.27$8.273,800——
2011-02-08$8.35$8.3514,400——
2011-02-07$8.42$8.426,100——
2011-02-04$8.50$8.505,500——
2011-02-03$8.29$8.291,900——
2011-02-02$8.46$8.46900——
2011-02-01$8.45$8.455,500——
2011-01-31$8.43$8.4310,000——
2011-01-28$8.39$8.397,600——
2011-01-27$8.45$8.4513,400——
2011-01-26$8.16$8.161,800——
2011-01-25$8.20$8.201,400——
2011-01-24$8.25$8.252,600——
2011-01-21$8.38$8.386,700——
2011-01-20$8.44$8.445,100——
2011-01-19$8.65$8.659,300——
2011-01-18$8.76$8.7617,100——
2011-01-14$8.49$8.494,100——
2011-01-13$8.67$8.6726,400——
2011-01-12$8.40$8.4081,200——
2011-01-11$8.71$8.7171,000——
2011-01-10$8.15$8.1520,000——
2011-01-07$8.30$8.3016,200——
2011-01-06$8.42$8.4235,200——
2011-01-05$8.81$8.8122,500——
2011-01-04$8.89$8.8919,500——
2011-01-03$9.34$9.3450,700——