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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$101.35$107.53265,100——
2016-12-29$100.30$106.42140,900——
2016-12-28$100.95$107.11109,100——
2016-12-27$103.35$109.65140,100——
2016-12-23$102.70$108.96121,800——
2016-12-22$103.30$109.6097,000——
2016-12-21$106.65$113.15122,600——
2016-12-20$108.60$115.22129,300——
2016-12-19$107.40$113.95114,600——
2016-12-16$105.80$112.25267,900——
2016-12-15$104.20$110.55160,100——
2016-12-14$102.95$109.23299,900——
2016-12-13$102.15$108.38673,000——
2016-12-12$102.70$108.96273,900——
2016-12-09$105.30$111.72205,600——
2016-12-08$105.00$111.40219,400——
2016-12-07$100.20$106.31162,300——
2016-12-06$99.85$105.94183,400——
2016-12-05$99.25$105.30153,500——
2016-12-02$98.85$104.88285,700——
2016-12-01$101.65$107.85237,300——
2016-11-30$104.80$111.19245,600——
2016-11-29$101.40$107.58248,300——
2016-11-28$106.10$112.57296,100——
2016-11-25$107.80$114.37136,800——
2016-11-23$106.55$113.05244,200——
2016-11-22$105.50$111.93218,100——
2016-11-21$102.55$108.80298,600——
2016-11-18$100.00$106.10455,800——
2016-11-17$93.20$98.88816,600——
2016-11-16$88.15$93.52232,800——
2016-11-15$93.70$99.41406,200——
2016-11-14$95.50$101.32396,000——
2016-11-11$95.15$100.95301,900——
2016-11-10$90.50$96.02316,300——
2016-11-09$87.55$92.89256,900——
2016-11-08$83.40$88.49211,300——
2016-11-07$83.60$88.70183,200——
2016-11-04$81.55$86.52250,000——
2016-11-03$79.85$84.72164,200——
2016-11-02$80.80$85.73355,400——
2016-11-01$80.60$85.51327,700——
2016-10-31$79.85$84.72302,500——
2016-10-28$77.73$82.47560,700——
2016-10-27$77.07$81.772,067,800——
2016-10-26$91.27$96.84565,600——
2016-10-25$89.15$94.59228,000——
2016-10-24$90.88$96.42205,200——
2016-10-21$89.28$94.72171,700——
2016-10-20$88.44$93.83203,700——
2016-10-19$91.48$97.06217,900——
2016-10-18$88.76$94.17201,100——
2016-10-17$87.79$93.14193,000——
2016-10-14$88.87$94.29168,900——
2016-10-13$89.34$94.79177,000——
2016-10-12$90.55$96.07198,100——
2016-10-11$90.58$96.10389,100——
2016-10-10$91.95$97.56264,100——
2016-10-07$91.02$96.57207,800——
2016-10-06$91.78$97.38222,000——
2016-10-05$94.87$100.65269,100——
2016-10-04$97.62$103.57182,600——
2016-10-03$97.16$103.08239,300——
2016-09-30$96.91$102.82382,800——
2016-09-29$96.12$101.98353,100——
2016-09-28$96.16$102.02385,500——
2016-09-27$93.19$98.87253,200——
2016-09-26$91.83$97.43324,900——
2016-09-23$92.14$97.76307,400——
2016-09-22$93.99$99.72370,900——
2016-09-21$89.32$94.77367,000——
2016-09-20$88.93$94.35359,900——
2016-09-19$92.57$98.21502,200——
2016-09-16$95.63$101.46683,800——
2016-09-15$96.28$102.15451,600——
2016-09-14$96.47$102.35264,300——
2016-09-13$98.15$104.13414,500——
2016-09-12$103.07$109.35299,600——
2016-09-09$101.55$107.74729,000——
2016-09-08$100.49$106.62854,900——
2016-09-07$98.16$104.15455,800——
2016-09-06$95.08$100.88560,200——
2016-09-02$95.69$101.52242,400——
2016-09-01$95.34$101.15404,000——
2016-08-31$97.00$102.91398,600——
2016-08-30$101.03$107.19567,200——
2016-08-29$101.67$107.87332,300——
2016-08-26$100.68$106.82406,000——
2016-08-25$102.41$108.65430,700——
2016-08-24$102.56$108.81247,400——
2016-08-23$107.05$113.58751,700——
2016-08-22$102.33$108.57270,000——
2016-08-19$102.92$109.20164,400——
2016-08-18$103.79$110.12283,500——
2016-08-17$103.58$109.90325,600——
2016-08-16$106.24$112.72355,700——
2016-08-15$110.39$117.12150,500——
2016-08-12$110.35$117.08163,200——
2016-08-11$110.77$117.52199,900——
2016-08-10$111.60$118.40257,100——
2016-08-09$110.62$117.37208,200——
2016-08-08$108.17$114.77286,400——
2016-08-05$110.02$116.73322,300——
2016-08-04$106.57$113.07293,800——
2016-08-03$102.38$108.62354,800——
2016-08-02$99.34$105.40292,600——
2016-08-01$102.34$108.58295,900——
2016-07-29$100.98$107.14378,100——
2016-07-28$102.29$108.531,359,500——
2016-07-27$95.50$101.32595,600——
2016-07-26$95.35$101.16426,900——
2016-07-25$98.13$104.11403,700——
2016-07-22$97.41$103.35409,400——
2016-07-21$94.93$100.72301,600——
2016-07-20$95.37$101.19829,400——
2016-07-19$101.50$107.69186,400——
2016-07-18$102.90$109.17525,500——
2016-07-15$102.29$108.53296,600——
2016-07-14$102.71$108.97777,000——
2016-07-13$98.90$104.93828,600——
2016-07-12$96.15$102.01399,400——
2016-07-11$96.37$102.25537,700——
2016-07-08$95.76$101.60472,800——
2016-07-07$93.11$98.79577,200——
2016-07-06$95.21$101.021,328,100——
2016-07-05$92.11$97.73621,400——
2016-07-01$92.84$98.501,104,000——
2016-06-30$88.33$93.72783,200——
2016-06-29$84.72$89.89588,900——
2016-06-28$81.24$86.19580,500——
2016-06-27$79.44$84.28574,800——
2016-06-24$78.40$83.18569,500——
2016-06-23$79.23$84.06501,000——
2016-06-22$76.46$81.12425,800——
2016-06-21$76.12$80.76384,900——
2016-06-20$76.96$81.65501,300——
2016-06-17$72.25$76.66657,400——
2016-06-16$74.16$78.68638,000——
2016-06-15$74.26$78.79485,700——
2016-06-14$74.13$78.65914,200——
2016-06-13$81.42$86.38325,600——
2016-06-10$85.77$91.00310,400——
2016-06-09$87.93$93.29594,100——
2016-06-08$91.15$96.71842,500——
2016-06-07$89.51$94.97471,500——
2016-06-06$88.03$93.40474,600——
2016-06-03$85.98$91.22387,700——
2016-06-02$87.85$93.21559,700——
2016-06-01$83.96$89.08316,000——
2016-05-31$83.25$88.33492,900——
2016-05-27$81.09$86.03472,200——
2016-05-26$79.52$84.37380,500——
2016-05-25$78.10$82.86561,400——
2016-05-24$81.00$85.94986,700——
2016-05-23$74.62$79.17893,900——
2016-05-20$69.04$73.25511,600——
2016-05-19$69.50$73.74541,800——
2016-05-18$70.01$74.28394,800——
2016-05-17$67.40$71.51431,200——
2016-05-16$70.47$74.77321,300——
2016-05-13$69.69$73.94497,200——
2016-05-12$67.14$71.23565,700——
2016-05-11$70.72$75.03671,400——
2016-05-10$73.54$78.02591,700——
2016-05-09$73.34$77.81941,100——
2016-05-06$75.56$80.17563,400——
2016-05-05$79.43$84.27668,800——
2016-05-04$82.62$87.661,329,600——
2016-05-03$85.18$90.371,966,900——
2016-05-02$92.39$98.02647,300——
2016-04-29$89.47$94.93372,200——
2016-04-28$87.83$93.19605,200——
2016-04-27$91.26$96.82627,500——
2016-04-26$89.49$94.95479,800——
2016-04-25$90.86$96.40519,000——
2016-04-22$93.92$99.65895,900——
2016-04-21$99.35$105.41988,600——
2016-04-20$101.85$108.06852,300——
2016-04-19$102.95$109.23569,000——
2016-04-18$101.37$107.55640,900——
2016-04-15$97.64$103.59861,000——
2016-04-14$97.00$102.91729,300——
2016-04-13$98.86$104.89626,700——
2016-04-12$93.86$99.58832,600——
2016-04-11$94.92$100.71760,200——
2016-04-08$99.90$105.99319,900——
2016-04-07$99.26$105.31364,500——
2016-04-06$101.37$107.55471,300——
2016-04-05$99.03$105.07603,300——
2016-04-04$102.18$108.41937,000——
2016-04-01$97.39$103.33544,600——
2016-03-31$97.78$103.74476,700——
2016-03-30$92.68$98.33464,400——
2016-03-29$94.27$100.02624,200——
2016-03-28$94.33$100.08634,600——
2016-03-24$95.10$100.90336,500——
2016-03-23$92.36$97.99267,600——
2016-03-22$94.81$100.59353,300——
2016-03-21$92.17$97.79411,900——
2016-03-18$93.26$98.95489,400——
2016-03-17$95.78$101.62640,300——
2016-03-16$91.40$96.97570,600——
2016-03-15$89.96$95.45661,400——
2016-03-14$88.17$93.55439,800——
2016-03-11$86.02$91.27672,500——
2016-03-10$82.17$87.18711,100——
2016-03-09$85.60$90.82765,000——
2016-03-08$85.19$90.38788,000——
2016-03-07$90.00$95.49876,200——
2016-03-04$90.40$95.911,412,400——
2016-03-03$89.89$95.371,378,500——
2016-03-02$85.97$91.211,162,800——
2016-03-01$90.11$95.60877,300——
2016-02-29$88.37$93.76992,700——
2016-02-26$83.48$88.571,251,100——
2016-02-25$85.50$90.712,393,300——
2016-02-24$69.94$74.20743,800——
2016-02-23$68.90$73.101,015,000——
2016-02-22$67.96$72.101,060,300——
2016-02-19$63.69$67.57623,000——
2016-02-18$64.69$68.63539,700——
2016-02-17$62.15$65.94764,500——
2016-02-16$63.36$67.22590,900——
2016-02-12$59.81$63.46383,300——
2016-02-11$57.08$60.56322,700——
2016-02-10$57.10$60.58609,600——
2016-02-09$54.98$58.33385,200——
2016-02-08$55.77$59.17684,000——
2016-02-05$60.05$63.711,042,400——
2016-02-04$67.64$71.76587,400——
2016-02-03$64.38$68.31758,200——
2016-02-02$65.96$69.98808,000——
2016-02-01$73.88$78.38450,000——
2016-01-29$73.69$78.18677,700——
2016-01-28$70.36$74.65460,200——
2016-01-27$71.05$75.38369,600——
2016-01-26$72.62$77.05382,300——
2016-01-25$70.15$74.43420,400——
2016-01-22$71.04$75.37565,400——
2016-01-21$71.75$76.12641,700——
2016-01-20$71.83$76.21932,800——
2016-01-19$67.64$71.76840,500——
2016-01-15$67.74$71.871,392,600——
2016-01-14$66.24$70.282,847,500——
2016-01-13$61.14$64.876,652,500——
2016-01-12$86.63$91.911,084,100——
2016-01-11$81.97$86.97600,500——
2016-01-08$83.04$88.10447,700——
2016-01-07$84.04$89.16476,800——
2016-01-06$86.34$91.60405,800——
2016-01-05$87.82$93.17423,800——
2016-01-04$87.89$93.25640,000——