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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.03$19.1335,100——
2012-12-28$17.55$18.6223,500——
2012-12-27$17.68$18.7622,500——
2012-12-26$17.54$18.6129,200——
2012-12-24$17.47$18.545,500——
2012-12-21$17.36$18.4247,300——
2012-12-20$17.48$18.5527,400——
2012-12-19$17.35$18.4114,300——
2012-12-18$17.34$18.4035,600——
2012-12-17$17.10$18.1420,700——
2012-12-14$16.78$17.8047,600——
2012-12-13$16.18$17.1740,200——
2012-12-12$17.40$17.4023,500——
2012-12-11$17.43$17.4334,900——
2012-12-10$17.25$17.2569,900——
2012-12-07$17.23$17.23103,200——
2012-12-06$16.37$16.3775,700——
2012-12-05$16.68$16.6825,100——
2012-12-04$16.69$16.6934,400——
2012-12-03$16.75$16.7538,600——
2012-11-30$16.96$16.9627,900——
2012-11-29$16.33$16.3330,000——
2012-11-28$16.25$16.254,100——
2012-11-27$15.89$15.8916,500——
2012-11-26$16.48$16.4833,800——
2012-11-23$16.66$16.6648,700——
2012-11-21$15.66$15.6613,600——
2012-11-20$15.78$15.7826,500——
2012-11-19$15.63$15.6311,500——
2012-11-16$15.58$15.5840,100——
2012-11-15$15.50$15.5010,800——
2012-11-14$15.64$15.64118,700——
2012-11-13$16.22$16.228,800——
2012-11-12$16.02$16.0250,800——
2012-11-09$15.56$15.5621,300——
2012-11-08$15.41$15.4130,000——
2012-11-07$15.74$15.7424,000——
2012-11-06$15.87$15.8757,300——
2012-11-05$13.81$13.8132,700——
2012-11-02$14.37$14.3716,900——
2012-11-01$14.47$14.4714,700——
2012-10-31$14.45$14.4529,600——
2012-10-26$14.34$14.3413,400——
2012-10-25$14.12$14.1222,200——
2012-10-24$13.31$13.3121,900——
2012-10-23$13.28$13.2862,100——
2012-10-22$13.96$13.9661,700——
2012-10-19$15.15$15.1551,300——
2012-10-18$15.47$15.4718,900——
2012-10-17$15.35$15.3523,500——
2012-10-16$15.24$15.2454,300——
2012-10-15$15.57$15.5711,000——
2012-10-12$15.39$15.3917,500——
2012-10-11$16.00$16.0016,700——
2012-10-10$15.64$15.6432,400——
2012-10-09$15.33$15.3321,700——
2012-10-08$16.17$16.1716,300——
2012-10-05$16.36$16.3621,600——
2012-10-04$15.94$15.9443,900——
2012-10-03$15.80$15.8035,000——
2012-10-02$15.86$15.8625,300——
2012-10-01$15.85$15.8530,100——
2012-09-28$15.67$15.6734,400——
2012-09-27$15.79$15.7929,500——
2012-09-26$15.56$15.5626,500——
2012-09-25$15.42$15.4250,500——
2012-09-24$15.36$15.3652,600——
2012-09-21$15.26$15.2695,100——
2012-09-20$15.36$15.3654,700——
2012-09-19$15.32$15.3259,600——
2012-09-18$15.27$15.2786,600——
2012-09-17$16.26$16.2624,300——
2012-09-14$16.28$16.2845,800——
2012-09-13$16.64$16.6436,900——
2012-09-12$16.25$16.2541,600——
2012-09-11$16.22$16.2273,800——
2012-09-10$15.80$15.8027,300——
2012-09-07$15.77$15.7720,400——
2012-09-06$16.06$16.0638,500——
2012-09-05$16.18$16.1837,700——
2012-09-04$15.90$15.9057,100——
2012-08-31$15.22$15.2227,500——
2012-08-30$14.61$14.6149,900——
2012-08-29$15.96$15.9613,400——
2012-08-28$15.99$15.9971,100——
2012-08-27$16.00$16.0048,400——
2012-08-24$16.05$16.05114,400——
2012-08-23$15.62$15.6228,700——
2012-08-22$15.38$15.3848,500——
2012-08-21$15.29$15.2944,400——
2012-08-20$15.11$15.1154,700——
2012-08-17$15.28$15.2845,900——
2012-08-16$14.93$14.9374,900——
2012-08-15$14.54$14.5449,800——
2012-08-14$14.66$14.6670,400——
2012-08-13$14.05$14.0553,100——
2012-08-10$14.00$14.0031,900——
2012-08-09$14.01$14.0140,100——
2012-08-08$14.19$14.1952,200——
2012-08-07$14.54$14.5495,600——
2012-08-06$13.24$13.2436,800——
2012-08-03$12.93$12.9324,800——
2012-08-02$13.01$13.0130,500——
2012-08-01$13.14$13.1421,800——
2012-07-31$12.92$12.9247,200——
2012-07-30$13.43$13.4322,100——
2012-07-27$13.48$13.4839,100——
2012-07-26$13.05$13.0522,200——
2012-07-25$12.59$12.598,600——
2012-07-24$12.86$12.8641,200——
2012-07-23$12.85$12.8543,500——
2012-07-20$12.86$12.8624,700——
2012-07-19$12.83$12.8323,400——
2012-07-18$12.84$12.8436,700——
2012-07-17$12.56$12.5634,200——
2012-07-16$12.55$12.5529,200——
2012-07-13$12.74$12.7449,900——
2012-07-12$12.55$12.5531,700——
2012-07-11$12.23$12.2366,000——
2012-07-10$12.20$12.2061,400——
2012-07-09$11.80$11.8029,500——
2012-07-06$11.42$11.4237,700——
2012-07-05$11.53$11.5340,700——
2012-07-03$11.52$11.5255,300——
2012-07-02$11.43$11.4389,900——
2012-06-29$11.44$11.44123,400——
2012-06-28$9.76$9.7623,500——
2012-06-27$9.94$9.9482,000——
2012-06-26$9.81$9.81164,700——
2012-06-25$9.45$9.4552,700——
2012-06-22$9.70$9.70815,900——
2012-06-21$10.14$10.14121,000——
2012-06-20$9.87$9.8752,500——
2012-06-19$9.72$9.7260,300——
2012-06-18$9.19$9.1971,100——
2012-06-15$8.98$8.9831,400——
2012-06-14$9.03$9.0338,600——
2012-06-13$9.06$9.0611,000——
2012-06-12$9.06$9.0613,500——
2012-06-11$8.93$8.9318,700——
2012-06-08$9.10$9.1021,200——
2012-06-07$9.03$9.0350,900——
2012-06-06$9.04$9.0427,500——
2012-06-05$8.95$8.9517,500——
2012-06-04$8.83$8.833,900——
2012-06-01$8.95$8.956,200——
2012-05-31$9.03$9.039,600——
2012-05-30$9.05$9.056,400——
2012-05-29$9.10$9.109,500——
2012-05-25$9.09$9.0913,300——
2012-05-24$9.11$9.1120,100——
2012-05-23$8.89$8.8921,500——
2012-05-22$8.95$8.958,600——
2012-05-21$8.50$8.503,800——
2012-05-18$8.57$8.577,900——
2012-05-17$8.60$8.605,500——
2012-05-16$8.65$8.656,800——
2012-05-15$8.55$8.555,100——
2012-05-14$8.55$8.558,800——
2012-05-11$8.70$8.701,900——
2012-05-10$8.50$8.502,400——
2012-05-09$8.60$8.605,000——
2012-05-08$8.60$8.6012,700——
2012-05-07$8.73$8.7319,300——
2012-05-04$8.51$8.516,100——
2012-05-03$8.65$8.65115,600——
2012-05-02$8.65$8.6547,000——
2012-05-01$8.59$8.5989,000——
2012-04-30$8.00$8.003,000——
2012-04-27$7.93$7.931,100——
2012-04-26$7.93$7.939,100——
2012-04-25$7.80$7.801,400——
2012-04-24$7.70$7.70500——
2012-04-23$7.70$7.70400——
2012-04-20$7.73$7.731,100——
2012-04-19$7.99$7.99600——
2012-04-18$7.90$7.90500——
2012-04-17$7.85$7.856,600——
2012-04-16$7.69$7.692,400——
2012-04-13$7.61$7.612,500——
2012-04-12$7.60$7.604,400——
2012-04-11$7.78$7.781,400——
2012-04-10$7.61$7.61400——
2012-04-09$7.52$7.522,000——
2012-04-05$7.57$7.57600——
2012-04-04$7.69$7.693,400——
2012-04-03$7.63$7.6316,800——
2012-04-02$7.39$7.396,100——
2012-03-30$7.63$7.638,100——
2012-03-29$7.39$7.392,100——
2012-03-28$7.46$7.463,400——
2012-03-27$7.48$7.483,100——
2012-03-26$7.55$7.554,200——
2012-03-23$7.40$7.406,500——
2012-03-22$7.35$7.354,700——
2012-03-21$7.39$7.3918,300——
2012-03-20$7.15$7.1513,000——
2012-03-19$7.33$7.3314,300——
2012-03-16$7.20$7.2053,000——
2012-03-15$7.38$7.386,400——
2012-03-14$7.22$7.228,000——
2012-03-13$7.23$7.2310,400——
2012-03-12$7.40$7.4048,200——
2012-03-09$7.48$7.481,400——
2012-03-08$7.50$7.508,600——
2012-03-07$7.39$7.3921,800——
2012-03-06$7.32$7.323,400——
2012-03-05$7.26$7.2614,600——
2012-03-02$7.30$7.3027,600——
2012-03-01$7.43$7.4315,600——
2012-02-29$7.64$7.6435,900——
2012-02-28$7.59$7.5945,700——
2012-02-27$7.99$7.9959,800——
2012-02-24$8.05$8.05103,300——
2012-02-23$7.10$7.103,300——
2012-02-22$7.10$7.101,600——
2012-02-21$7.05$7.052,800——
2012-02-17$7.02$7.022,900——
2012-02-16$7.07$7.071,400——
2012-02-15$7.01$7.013,900——
2012-02-14$6.84$6.844,000——
2012-02-13$7.00$7.004,100——
2012-02-10$7.04$7.0415,300——
2012-02-09$6.98$6.9821,300——
2012-02-08$6.74$6.7444,600——
2012-02-07$6.16$6.1614,700——
2012-02-06$6.18$6.188,200——
2012-02-03$5.99$5.991,600——
2012-02-02$6.25$6.2511,100——
2012-02-01$6.10$6.1017,400——
2012-01-31$5.87$5.8724,000——
2012-01-30$5.64$5.648,000——
2012-01-27$5.68$5.68500——
2012-01-26$5.59$5.5911,700——
2012-01-25$5.68$5.681,900——
2012-01-24$5.63$5.634,400——
2012-01-23$5.60$5.608,700——
2012-01-20$5.63$5.638,800——
2012-01-19$5.59$5.594,800——
2012-01-18$5.67$5.6711,400——
2012-01-17$5.91$5.918,000——
2012-01-13$5.94$5.9411,100——
2012-01-12$5.88$5.8813,000——
2012-01-11$5.76$5.768,500——
2012-01-10$5.65$5.652,900——
2012-01-09$5.72$5.7220,000——
2012-01-06$5.85$5.854,100——
2012-01-05$5.95$5.9529,000——
2012-01-04$5.53$5.531,900——
2012-01-03$5.54$5.541,700——