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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$273.79$290.48215,800——
2020-12-30$274.92$291.68162,800——
2020-12-29$266.39$282.63193,000——
2020-12-28$274.22$290.94118,200——
2020-12-24$277.45$294.3795,400——
2020-12-23$276.02$292.85299,200——
2020-12-22$275.53$292.33316,300——
2020-12-21$262.23$278.22386,000——
2020-12-18$260.77$276.67466,200——
2020-12-17$272.55$289.17286,500——
2020-12-16$267.99$284.33163,300——
2020-12-15$270.86$287.38231,200——
2020-12-14$265.20$281.37195,500——
2020-12-11$273.05$289.70179,100——
2020-12-10$273.98$290.69248,200——
2020-12-09$266.25$282.48349,400——
2020-12-08$268.04$284.38536,900——
2020-12-07$257.90$273.63606,600——
2020-12-04$244.68$259.60370,700——
2020-12-03$239.47$254.07492,300——
2020-12-02$238.23$252.76564,600——
2020-12-01$248.26$263.40388,700——
2020-11-30$255.58$271.16355,400——
2020-11-27$259.47$275.29194,300——
2020-11-25$260.09$275.95331,700——
2020-11-24$261.20$277.13471,700——
2020-11-23$255.57$271.15627,300——
2020-11-20$269.96$286.42596,200——
2020-11-19$270.15$286.621,039,000——
2020-11-18$286.67$304.151,047,600——
2020-11-17$290.02$307.701,718,200——
2020-11-16$324.28$344.0588,800——
2020-11-13$321.18$340.7672,000——
2020-11-12$315.68$334.93117,100——
2020-11-11$312.12$331.15117,700——
2020-11-10$306.61$325.31188,500——
2020-11-09$300.77$319.11287,500——
2020-11-06$292.41$310.24340,000——
2020-11-05$295.00$312.991,181,800——
2020-11-04$348.78$370.05173,600——
2020-11-03$339.82$360.54126,700——
2020-11-02$328.00$348.0094,000——
2020-10-30$323.59$343.32132,100——
2020-10-29$344.24$365.23110,000——
2020-10-28$335.56$356.0276,500——
2020-10-27$337.03$357.5858,500——
2020-10-26$336.83$357.3759,100——
2020-10-23$344.91$365.9485,400——
2020-10-22$345.17$366.22131,700——
2020-10-21$340.98$361.7783,100——
2020-10-20$345.17$366.22106,500——
2020-10-19$335.66$356.1380,100——
2020-10-16$337.52$358.1059,900——
2020-10-15$339.45$360.15133,800——
2020-10-14$335.42$355.8783,800——
2020-10-13$339.44$360.14122,800——
2020-10-12$327.34$347.3045,500——
2020-10-09$326.53$346.4472,700——
2020-10-08$327.75$347.7371,400——
2020-10-07$320.81$340.3748,100——
2020-10-06$314.29$333.4598,400——
2020-10-05$310.84$329.7965,500——
2020-10-02$310.00$328.9069,100——
2020-10-01$314.03$333.18102,600——
2020-09-30$306.89$325.60128,700——
2020-09-29$305.57$324.2068,200——
2020-09-28$301.12$319.4892,100——
2020-09-25$302.84$321.3168,800——
2020-09-24$301.17$319.53145,800——
2020-09-23$296.23$314.2998,100——
2020-09-22$299.54$317.8092,800——
2020-09-21$299.54$317.80131,900——
2020-09-18$305.00$323.60115,200——
2020-09-17$315.73$334.9875,000——
2020-09-16$318.73$338.1696,800——
2020-09-15$316.88$336.2086,600——
2020-09-14$314.31$333.4873,900——
2020-09-11$306.71$325.41113,500——
2020-09-10$303.30$321.79133,500——
2020-09-09$306.48$325.17118,300——
2020-09-08$295.25$313.25106,000——
2020-09-04$305.25$323.86157,400——
2020-09-03$306.75$325.45107,400——
2020-09-02$317.56$336.92114,000——
2020-09-01$312.21$331.25126,200——
2020-08-31$308.94$327.78122,200——
2020-08-28$314.90$334.10221,800——
2020-08-27$306.05$324.71172,800——
2020-08-26$299.25$317.50208,200——
2020-08-25$305.05$323.65156,300——
2020-08-24$304.23$322.78246,800——
2020-08-21$301.00$319.35127,400——
2020-08-20$304.72$323.3098,400——
2020-08-19$309.99$328.89113,100——
2020-08-18$308.88$327.71127,400——
2020-08-17$313.39$332.50128,200——
2020-08-14$314.10$333.25124,600——
2020-08-13$317.94$337.33166,800——
2020-08-12$323.95$343.70110,200——
2020-08-11$323.42$343.14102,100——
2020-08-10$326.54$346.45134,200——
2020-08-07$334.38$354.7796,300——
2020-08-06$337.84$358.4483,700——
2020-08-05$335.29$355.73144,000——
2020-08-04$336.88$357.42452,900——
2020-08-03$360.50$382.48184,600——
2020-07-31$346.29$367.41155,800——
2020-07-30$356.34$378.07158,100——
2020-07-29$357.84$379.66142,900——
2020-07-28$358.12$379.96125,300——
2020-07-27$353.26$374.80183,600——
2020-07-24$353.80$375.37152,000——
2020-07-23$355.42$377.09358,500——
2020-07-22$355.42$377.09434,000——
2020-07-21$354.76$376.39420,700——
2020-07-20$338.70$359.35159,400——
2020-07-17$324.82$344.63283,400——
2020-07-16$317.68$337.05106,000——
2020-07-15$315.49$334.73205,800——
2020-07-14$305.44$324.0687,000——
2020-07-13$296.83$314.9379,800——
2020-07-10$302.40$320.8474,600——
2020-07-09$300.16$318.46120,400——
2020-07-08$306.88$325.5989,000——
2020-07-07$301.20$319.5791,700——
2020-07-06$305.33$323.95122,500——
2020-07-02$295.69$313.72133,000——
2020-07-01$293.52$311.42139,600——
2020-06-30$289.53$307.18126,900——
2020-06-29$272.75$289.3877,000——
2020-06-26$270.28$286.76182,200——
2020-06-25$285.10$302.48109,400——
2020-06-24$280.30$297.39194,500——
2020-06-23$284.90$302.27102,500——
2020-06-22$276.46$293.32121,100——
2020-06-19$278.83$295.83280,200——
2020-06-18$274.31$291.04110,600——
2020-06-17$275.20$291.9887,200——
2020-06-16$277.80$294.74100,300——
2020-06-15$272.69$289.32133,300——
2020-06-12$271.62$288.1895,200——
2020-06-11$263.13$279.17160,900——
2020-06-10$288.24$305.82105,600——
2020-06-09$295.25$313.25158,700——
2020-06-08$294.92$312.90133,300——
2020-06-05$285.91$303.34162,200——
2020-06-04$284.39$301.73164,400——
2020-06-03$269.57$286.01139,900——
2020-06-02$268.24$284.60152,200——
2020-06-01$267.90$284.24103,200——
2020-05-29$260.02$275.87103,400——
2020-05-28$265.30$281.48159,000——
2020-05-27$269.39$285.82169,900——
2020-05-26$257.30$272.99130,000——
2020-05-22$252.26$267.64105,200——
2020-05-21$257.28$272.97113,700——
2020-05-20$257.08$272.7693,900——
2020-05-19$254.20$269.70149,700——
2020-05-18$250.35$265.62175,500——
2020-05-15$239.15$253.73118,800——
2020-05-14$241.16$255.86167,500——
2020-05-13$233.10$247.31199,400——
2020-05-12$242.55$257.34155,100——
2020-05-11$244.60$259.51142,300——
2020-05-08$244.38$259.28174,300——
2020-05-07$233.60$247.84290,900——
2020-05-06$230.15$244.18286,900——
2020-05-05$234.20$248.48385,700——
2020-05-04$245.39$260.35156,200——
2020-05-01$241.13$255.83368,100——
2020-04-30$249.37$264.58354,100——
2020-04-29$249.59$264.81241,400——
2020-04-28$223.43$237.05300,600——
2020-04-27$223.30$236.92167,900——
2020-04-24$215.64$228.79172,200——
2020-04-23$211.25$224.13143,100——
2020-04-22$206.33$218.91140,200——
2020-04-21$203.47$215.88393,300——
2020-04-20$202.93$215.30196,100——
2020-04-17$198.30$210.39353,700——
2020-04-16$192.16$203.88267,300——
2020-04-15$180.35$191.35407,400——
2020-04-14$198.72$210.84163,200——
2020-04-13$190.09$201.68269,300——
2020-04-09$200.53$212.76311,900——
2020-04-08$185.97$197.31335,200——
2020-04-07$194.40$206.25654,400——
2020-04-06$166.80$176.97412,900——
2020-04-03$137.12$145.48597,600——
2020-04-02$149.59$158.71401,700——
2020-04-01$157.83$167.45424,000——
2020-03-31$183.39$194.57201,200——
2020-03-30$190.56$202.18195,700——
2020-03-27$192.18$203.90176,300——
2020-03-26$200.99$213.25168,100——
2020-03-25$199.75$211.93275,500——
2020-03-24$188.82$200.33215,700——
2020-03-23$164.25$174.27371,300——
2020-03-20$188.21$199.69224,500——
2020-03-19$198.84$210.96282,800——
2020-03-18$197.58$209.63268,100——
2020-03-17$241.44$256.16224,800——
2020-03-16$253.87$269.35194,800——
2020-03-13$247.56$262.66202,300——
2020-03-12$223.34$236.96196,700——
2020-03-11$249.77$265.00294,800——
2020-03-10$270.29$286.77183,100——
2020-03-09$267.72$284.04291,200——
2020-03-06$283.12$300.38231,800——
2020-03-05$272.70$289.33223,000——
2020-03-04$284.35$301.69175,400——
2020-03-03$265.63$281.83166,900——
2020-03-02$283.91$301.22165,100——
2020-02-28$275.82$292.64217,100——
2020-02-27$272.57$289.19215,200——
2020-02-26$289.74$307.41226,100——
2020-02-25$292.87$310.73728,700——
2020-02-24$341.33$362.14210,900——
2020-02-21$337.49$358.07114,400——
2020-02-20$343.18$364.11126,500——
2020-02-19$330.86$351.0391,400——
2020-02-18$331.46$351.6782,600——
2020-02-14$327.10$347.0547,800——
2020-02-13$326.66$346.5869,300——
2020-02-12$326.71$346.63110,400——
2020-02-11$324.32$344.10104,600——
2020-02-10$316.10$335.3751,100——
2020-02-07$314.17$333.3366,200——
2020-02-06$317.27$336.6266,000——
2020-02-05$313.68$332.81152,200——
2020-02-04$318.40$337.81124,800——
2020-02-03$307.96$326.74107,500——
2020-01-31$311.20$330.1877,600——
2020-01-30$313.69$332.8247,700——
2020-01-29$310.42$329.3571,300——
2020-01-28$313.50$332.6289,700——
2020-01-27$305.33$323.95104,800——
2020-01-24$311.77$330.7886,200——
2020-01-23$309.09$327.94102,100——
2020-01-22$308.82$327.6575,800——
2020-01-21$311.40$330.3983,900——
2020-01-17$310.38$329.3176,700——
2020-01-16$310.52$329.4597,500——
2020-01-15$310.25$329.1792,400——
2020-01-14$313.70$332.8397,200——
2020-01-13$314.02$333.1797,800——
2020-01-10$306.00$324.6685,300——
2020-01-09$305.64$324.28101,300——
2020-01-08$304.32$322.88114,200——
2020-01-07$301.20$319.5792,900——
2020-01-06$300.34$318.65113,800——
2020-01-03$305.18$323.79116,200——
2020-01-02$306.96$325.68177,900——