LendingTree Stock Price History
NASDAQ: TREEFinanceFinance: Consumer ServicesUSD
25.19-0.165 (-0.65%)
Market open · Delayed 15 min · as of Oct 9, 2:40 PM ET
TREE price history at a glance
The price history for LendingTree (TREE) on this page begins on August 11, 2008, when the stock closed at $9.81; it most recently closed at $25.35 on October 5, 2026. The highest price in this record is $434.94, reached on July 8, 2019; the latest close is 94.2% below that peak. Across the 17 complete calendar years in the table, TREE finished higher in 12 and lower in 5. Its best year was 2017 (+235.9%) and its worst was 2022 (-82.6%).
Over roughly 18 years the share price changed +158.4%, a 5.4% compound annual price return (excluding dividends). In the last 12 months alone, TREE has lost 57.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $434.94
- Date of high
- Jul 8, 2019
- Low since 2008
- $1.42
- Date of low
- Dec 15, 2008
- 52-week high
- $68.93
- 52-week low
- $23.50
- Last close
- $25.35
TREE returns
1 week
+3.26%
1 month
-8.94%
3 months
-44.75%
6 months
-38.60%
Year to date
-52.25%
1 year
-57.47%
3 years
+113.38%
5 years
-83.55%
TREE price return, excluding dividends.
TREE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.35 | -50.78% |
| 2025 | 51.50 | +28.78% |
| 2024 | 39.99 | +31.89% |
| 2023 | 30.32 | +42.15% |
| 2022 | 21.33 | -82.60% |
| 2021 | 122.60 | -55.22% |
| 2020 | 273.79 | -10.29% |
| 2019 | 305.18 | +34.27% |
| 2018 | 227.29 | -33.24% |
| 2017 | 340.45 | +235.92% |
| 2016 | 101.35 | +13.52% |
| 2015 | 89.28 | +88.59% |
| 2014 | 47.34 | +44.59% |
| 2013 | 32.74 | +85.08% |
| 2012 | 17.69 | +216.46% |
| 2011 | 5.59 | -40.85% |
| 2010 | 9.45 | +3.28% |
| 2009 | 9.15 | +183.28% |
| 2008* | 3.23 | -67.07% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
TREE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.16 | 25.42 | 23.83 | 25.35 | +4.36% | |
| 24.42 | 24.82 | 24.06 | 24.29 | -1.66% | |
| 24.67 | 25.21 | 24.44 | 24.70 | +0.78% | |
| 24.69 | 24.79 | 24.28 | 24.51 | -0.53% | |
| 24.94 | 25.12 | 24.18 | 24.64 | +0.37% | |
| 24.57 | 24.89 | 23.56 | 24.55 | +0.49% | |
| 24.42 | 24.53 | 24.07 | 24.43 | +0.33% | |
| 24.11 | 24.41 | 23.75 | 24.35 | +0.58% | |
| 24.29 | 24.49 | 23.50 | 24.21 | -1.67% | |
| 24.29 | 25.07 | 24.04 | 24.62 | +1.15% | |
| 24.00 | 24.80 | 23.82 | 24.34 | +1.42% | |
| 25.96 | 25.99 | 23.89 | 24.00 | -7.87% | |
| 27.40 | 27.40 | 25.52 | 26.05 | -3.38% | |
| 25.71 | 27.00 | 25.63 | 26.96 | +5.27% | |
| 25.90 | 26.21 | 25.55 | 25.61 | -1.58% | |
| 26.94 | 26.94 | 25.98 | 26.02 | -2.11% | |
| 26.74 | 27.15 | 26.18 | 26.58 | -0.86% | |
| 27.39 | 27.39 | 26.34 | 26.81 | -3.42% | |
| 26.87 | 27.97 | 26.87 | 27.76 | +3.50% | |
| 27.29 | 27.29 | 26.51 | 26.82 | -0.26% | |
| 26.39 | 27.86 | 26.29 | 26.89 | +1.24% | |
| 27.79 | 27.79 | 26.46 | 26.56 | -4.60% | |
| 28.06 | 28.14 | 27.39 | 27.84 | -1.80% | |
| 27.81 | 28.57 | 27.59 | 28.35 | +1.21% | |
| 27.98 | 28.70 | 27.71 | 28.01 | +0.68% | |
| 27.42 | 27.93 | 27.07 | 27.82 | +1.64% | |
| 27.51 | 27.65 | 27.07 | 27.37 | -2.39% | |
| 29.10 | 29.40 | 27.51 | 28.04 | -3.18% | |
| 28.28 | 29.06 | 28.16 | 28.96 | +2.40% | |
| 29.96 | 30.55 | 27.70 | 28.28 | -5.10% | |
| 30.60 | 30.68 | 29.70 | 29.80 | -2.49% | |
| 31.38 | 31.38 | 30.42 | 30.56 | -1.32% | |
| 30.93 | 31.47 | 30.65 | 30.97 | +0.49% | |
| 30.64 | 31.26 | 30.55 | 30.82 | +0.75% | |
| 31.20 | 31.45 | 30.56 | 30.59 | -2.02% | |
| 31.25 | 32.62 | 31.15 | 31.22 | -0.10% | |
| 31.33 | 31.92 | 30.95 | 31.25 | -0.32% | |
| 32.49 | 32.49 | 31.27 | 31.35 | -3.80% | |
| 32.69 | 32.94 | 32.34 | 32.59 | -0.85% | |
| 32.13 | 32.98 | 31.64 | 32.87 | +3.89% | |
| 31.46 | 31.95 | 31.03 | 31.64 | +0.38% | |
| 31.98 | 32.43 | 31.18 | 31.52 | -2.35% | |
| 31.81 | 32.63 | 31.57 | 32.28 | +0.47% | |
| 31.77 | 32.80 | 31.75 | 32.13 | +0.88% | |
| 33.70 | 33.85 | 31.47 | 31.85 | -5.80% | |
| 33.65 | 34.17 | 33.12 | 33.81 | +0.15% | |
| 31.93 | 33.90 | 31.73 | 33.76 | +5.73% | |
| 32.52 | 33.60 | 31.60 | 31.93 | +0.22% | |
| 31.68 | 33.26 | 30.85 | 31.86 | +0.44% | |
| 31.00 | 32.22 | 29.77 | 31.72 | -19.61% | |
| 41.25 | 41.98 | 38.79 | 39.46 | -3.76% | |
| 40.90 | 41.60 | 39.80 | 41.00 | +1.49% | |
| 39.28 | 40.62 | 39.28 | 40.40 | +3.59% | |
| 39.51 | 41.33 | 38.69 | 39.00 | -1.14% | |
| 41.36 | 41.36 | 39.10 | 39.45 | -4.69% | |
| 43.32 | 44.24 | 40.88 | 41.39 | -4.34% | |
| 43.83 | 44.48 | 42.00 | 43.27 | -1.95% | |
| 46.24 | 46.59 | 44.07 | 44.13 | -4.58% | |
| 46.25 | 46.96 | 45.26 | 46.25 | -1.36% | |
| 45.68 | 47.04 | 45.55 | 46.89 | +2.65% | |
| 45.91 | 47.24 | 45.27 | 45.68 | +0.15% | |
| 44.82 | 45.75 | 44.00 | 45.61 | +0.82% | |
| 45.21 | 46.12 | 43.36 | 45.24 | -0.13% | |
| 46.25 | 47.05 | 45.01 | 45.30 | -1.26% | |
| 44.42 | 45.88 | 44.16 | 45.88 | +2.32% | |
| 44.90 | 45.79 | 43.65 | 44.84 | -0.66% | |
| 46.10 | 46.83 | 45.10 | 45.14 | -1.59% | |
| 44.41 | 45.97 | 44.22 | 45.87 | +1.93% | |
| 45.70 | 46.83 | 44.83 | 45.00 | +0.45% | |
| 44.09 | 45.93 | 44.09 | 44.80 | +1.15% | |
| 42.67 | 44.79 | 42.18 | 44.29 | +3.58% | |
| 40.82 | 43.73 | 39.86 | 42.76 | +5.11% | |
| 38.12 | 40.84 | 38.12 | 40.68 | +6.72% | |
| 38.41 | 38.73 | 37.79 | 38.12 | -0.24% | |
| 37.15 | 39.29 | 37.14 | 38.21 | +4.00% | |
| 36.70 | 38.35 | 36.23 | 36.74 | +0.14% | |
| 38.59 | 39.40 | 36.16 | 36.69 | -6.09% | |
| 36.33 | 39.48 | 35.86 | 39.07 | +9.07% | |
| 38.02 | 39.49 | 35.69 | 35.82 | -6.91% | |
| 37.54 | 38.49 | 37.32 | 38.48 | +3.52% | |
| 36.99 | 38.67 | 36.99 | 37.17 | +1.70% | |
| 36.65 | 37.70 | 36.33 | 36.55 | -0.81% | |
| 36.41 | 37.10 | 35.78 | 36.85 | +1.18% | |
| 36.36 | 37.17 | 35.94 | 36.42 | +0.14% | |
| 35.27 | 36.82 | 35.27 | 36.37 | +3.18% | |
| 35.64 | 36.00 | 35.01 | 35.25 | -1.67% | |
| 36.59 | 37.27 | 35.55 | 35.85 | -1.13% | |
| 36.58 | 37.56 | 36.14 | 36.26 | +0.67% | |
| 37.80 | 37.80 | 35.45 | 36.02 | -5.73% | |
| 39.01 | 39.13 | 37.65 | 38.21 | -4.21% | |
| 38.27 | 40.00 | 38.16 | 39.89 | +4.42% | |
| 38.45 | 39.09 | 37.87 | 38.20 | -0.65% | |
| 37.57 | 38.60 | 37.35 | 38.45 | +1.45% | |
| 36.74 | 38.35 | 36.64 | 37.90 | +3.24% | |
| 36.70 | 37.48 | 36.24 | 36.71 | +0.80% | |
| 36.60 | 37.17 | 35.75 | 36.42 | -0.46% | |
| 36.46 | 37.12 | 36.00 | 36.59 | -1.80% | |
| 35.47 | 37.38 | 34.50 | 37.26 | +4.87% | |
| 36.25 | 37.27 | 35.14 | 35.53 | -1.99% | |
| 35.85 | 37.64 | 35.59 | 36.25 | +1.46% | |
| 35.52 | 36.12 | 34.74 | 35.73 | -0.42% | |
| 36.40 | 37.05 | 35.75 | 35.88 | -0.80% | |
| 37.11 | 38.00 | 35.41 | 36.17 | -4.24% | |
| 37.43 | 38.11 | 36.90 | 37.77 | +1.64% | |
| 39.66 | 39.66 | 36.95 | 37.16 | -4.72% | |
| 39.50 | 39.70 | 38.44 | 39.00 | -2.08% | |
| 39.90 | 41.99 | 39.70 | 39.83 | +0.40% | |
| 40.97 | 40.97 | 39.09 | 39.67 | -2.34% | |
| 38.53 | 40.63 | 38.53 | 40.62 | +4.39% | |
| 39.45 | 41.05 | 38.26 | 38.91 | +0.26% | |
| 44.91 | 47.14 | 38.11 | 38.81 | -21.74% | |
| 47.37 | 49.74 | 46.85 | 49.59 | +2.50% | |
| 50.30 | 50.30 | 48.38 | 48.38 | -3.86% | |
| 48.38 | 51.08 | 48.30 | 50.32 | +3.41% | |
| 47.90 | 50.00 | 47.35 | 48.66 | +0.83% | |
| 46.89 | 48.36 | 46.16 | 48.26 | +2.72% | |
| 47.58 | 48.04 | 45.68 | 46.98 | -2.19% | |
| 48.28 | 49.26 | 47.64 | 48.03 | -0.10% | |
| 49.59 | 51.01 | 47.99 | 48.08 | -2.36% | |
| 47.97 | 49.62 | 47.73 | 49.24 | +2.67% | |
| 48.11 | 49.05 | 47.50 | 47.96 | +2.26% | |
| 45.54 | 46.93 | 45.00 | 46.90 | +3.12% | |
| 46.03 | 48.36 | 45.43 | 45.48 | +0.42% | |
| 44.32 | 45.93 | 43.99 | 45.29 | +4.50% | |
| 41.03 | 43.49 | 40.77 | 43.34 | +4.74% | |
| 41.31 | 42.48 | 40.79 | 41.38 | +0.22% | |
| 42.17 | 42.17 | 40.43 | 41.29 | -3.35% | |
| 43.38 | 43.89 | 41.65 | 42.72 | +3.99% | |
| 41.05 | 41.85 | 40.20 | 41.08 | -1.30% | |
| 40.82 | 41.92 | 40.02 | 41.62 | +2.13% | |
| 41.09 | 42.30 | 39.99 | 40.75 | -3.46% | |
| 42.87 | 43.65 | 42.13 | 42.21 | -1.56% | |
| 42.46 | 43.24 | 41.85 | 42.88 | +1.61% | |
| 42.18 | 43.85 | 41.95 | 42.20 | +1.15% | |
| 43.00 | 43.00 | 40.63 | 41.72 | -4.00% | |
| 41.61 | 43.55 | 41.61 | 43.46 | +2.26% | |
| 42.59 | 43.25 | 41.29 | 42.50 | +0.64% | |
| 42.22 | 42.35 | 40.44 | 42.23 | -1.10% | |
| 41.21 | 43.00 | 40.08 | 42.70 | +5.64% | |
| 41.13 | 41.15 | 39.95 | 40.42 | -2.15% | |
| 41.11 | 42.58 | 40.12 | 41.31 | -1.29% | |
| 40.68 | 42.46 | 39.82 | 41.85 | +1.26% | |
| 40.56 | 41.84 | 40.23 | 41.33 | +2.73% | |
| 40.01 | 40.87 | 39.78 | 40.23 | +0.73% | |
| 39.89 | 40.70 | 39.17 | 39.94 | +0.45% | |
| 39.72 | 41.00 | 39.04 | 39.76 | -1.90% | |
| 40.22 | 41.14 | 40.02 | 40.53 | +0.02% | |
| 42.04 | 42.34 | 39.51 | 40.52 | -4.99% | |
| 41.48 | 42.98 | 39.83 | 42.65 | -0.58% | |
| 45.01 | 45.38 | 41.35 | 42.90 | -6.66% | |
| 47.06 | 50.89 | 44.72 | 45.96 | -2.96% | |
| 46.19 | 48.34 | 44.30 | 47.36 | +1.30% | |
| 42.24 | 47.54 | 41.02 | 46.75 | +23.87% | |
| 36.01 | 37.89 | 36.01 | 37.74 | +0.99% | |
| 37.72 | 38.72 | 36.56 | 37.37 | -2.48% | |
| 35.83 | 38.71 | 35.64 | 38.32 | +7.97% | |
| 34.61 | 36.70 | 33.52 | 35.49 | +3.47% | |
| 33.02 | 34.98 | 32.65 | 34.30 | +3.19% | |
| 38.48 | 38.61 | 32.97 | 33.24 | -14.66% | |
| 37.75 | 39.55 | 37.75 | 38.95 | +1.46% | |
| 38.88 | 38.96 | 37.28 | 38.39 | -2.27% | |
| 38.60 | 39.78 | 38.51 | 39.28 | +1.76% | |
| 39.80 | 39.82 | 38.00 | 38.60 | -2.89% | |
| 39.03 | 41.28 | 38.00 | 39.75 | +3.19% | |
| 42.38 | 42.86 | 37.87 | 38.52 | -8.57% | |
| 45.46 | 46.03 | 41.81 | 42.13 | -8.11% | |
| 45.45 | 47.75 | 44.90 | 45.85 | +0.31% | |
| 47.46 | 48.98 | 45.13 | 45.71 | -3.69% | |
| 45.54 | 48.25 | 45.47 | 47.46 | +10.47% | |
| 45.79 | 46.98 | 42.86 | 42.96 | -5.71% | |
| 46.82 | 47.05 | 43.27 | 45.56 | -3.23% | |
| 53.64 | 53.82 | 44.67 | 47.08 | -12.43% | |
| 56.52 | 57.60 | 52.52 | 53.76 | -5.12% | |
| 57.44 | 57.75 | 55.91 | 56.66 | -3.16% | |
| 58.04 | 59.31 | 56.56 | 58.51 | +1.04% | |
| 58.90 | 59.47 | 56.87 | 57.91 | -1.75% | |
| 61.72 | 61.97 | 58.07 | 58.94 | -4.80% | |
| 62.36 | 63.50 | 61.86 | 61.91 | -0.74% | |
| 67.08 | 67.08 | 62.00 | 62.37 | -7.59% | |
| 67.09 | 68.50 | 66.88 | 67.49 | +0.72% | |
| 64.93 | 67.14 | 64.63 | 67.01 | +3.20% | |
| 65.10 | 68.70 | 63.75 | 64.93 | -4.53% | |
| 67.00 | 68.84 | 66.85 | 68.01 | +1.25% | |
| 64.65 | 68.93 | 64.15 | 67.17 | +4.33% | |
| 62.10 | 64.86 | 62.10 | 64.38 | +3.16% | |
| 58.76 | 63.13 | 56.81 | 62.41 | +6.10% | |
| 62.50 | 62.50 | 57.21 | 58.82 | -6.50% | |
| 58.90 | 64.40 | 57.78 | 62.91 | +12.86% | |
| 53.21 | 55.91 | 52.33 | 55.74 | +4.68% | |
| 54.37 | 54.42 | 52.18 | 53.25 | -1.68% | |
| 54.26 | 54.32 | 53.24 | 54.16 | -0.53% | |
| 51.60 | 55.09 | 51.56 | 54.45 | +5.73% | |
| 53.50 | 53.50 | 51.37 | 51.50 | -2.99% | |
| 53.08 | 53.53 | 52.10 | 53.09 | -0.38% | |
| 53.88 | 55.00 | 53.20 | 53.29 | -1.44% | |
| 54.13 | 54.48 | 53.13 | 54.07 | -0.64% | |
| 54.04 | 54.96 | 53.01 | 54.42 | +0.55% | |
| 53.18 | 54.22 | 52.53 | 54.12 | +1.86% | |
| 52.31 | 53.33 | 52.22 | 53.13 | +0.82% | |
| 52.25 | 53.26 | 51.81 | 52.70 | +0.67% | |
| 52.54 | 53.17 | 51.70 | 52.35 | -0.68% | |
| 51.81 | 53.01 | 51.53 | 52.71 | +3.99% | |
| 51.56 | 52.13 | 50.56 | 50.69 | -1.50% | |
| 50.60 | 52.10 | 50.00 | 51.46 | +1.90% | |
| 54.53 | 55.75 | 50.36 | 50.50 | -6.59% | |
| 55.94 | 56.45 | 54.03 | 54.06 | -3.36% | |
| 56.13 | 57.25 | 55.40 | 55.94 | -0.16% | |
| 54.56 | 56.65 | 54.07 | 56.03 | +2.13% | |
| 54.51 | 55.63 | 54.10 | 54.86 | +0.62% | |
| 56.39 | 56.39 | 54.25 | 54.52 | -1.80% | |
| 57.13 | 58.55 | 55.43 | 55.52 | -2.92% | |
| 56.79 | 57.73 | 55.98 | 57.19 | +0.83% | |
| 55.81 | 58.31 | 55.44 | 56.72 | +1.79% | |
| 56.83 | 56.99 | 54.93 | 55.72 | -1.38% | |
| 56.50 | 56.73 | 55.51 | 56.50 | -0.93% | |
| 57.40 | 58.02 | 56.32 | 57.03 | -0.28% | |
| 55.37 | 58.82 | 55.00 | 57.19 | +3.29% | |
| 51.84 | 55.74 | 51.34 | 55.37 | +8.53% | |
| 50.57 | 52.95 | 49.89 | 51.02 | +0.89% | |
| 48.30 | 51.50 | 47.75 | 50.57 | +5.11% | |
| 49.86 | 51.72 | 47.99 | 48.11 | -2.51% | |
| 49.00 | 50.32 | 48.37 | 49.35 | +0.96% | |
| 48.01 | 49.50 | 47.70 | 48.88 | +0.99% | |
| 49.56 | 50.32 | 48.37 | 48.40 | -1.47% | |
| 50.15 | 50.25 | 48.75 | 49.12 | -3.10% | |
| 51.28 | 51.61 | 50.11 | 50.69 | -2.20% | |
| 52.75 | 53.56 | 51.66 | 51.83 | -0.50% | |
| 53.49 | 53.80 | 51.02 | 52.09 | -2.67% | |
| 52.95 | 54.17 | 51.68 | 53.52 | +2.84% | |
| 53.27 | 54.35 | 51.18 | 52.04 | -2.31% | |
| 58.02 | 58.35 | 52.91 | 53.27 | -8.19% | |
| 62.91 | 63.37 | 57.47 | 58.02 | -6.45% | |
| 64.91 | 64.91 | 60.98 | 62.02 | -5.66% | |
| 62.89 | 66.77 | 62.44 | 65.74 | +2.72% | |
| 64.87 | 66.09 | 62.93 | 64.00 | -0.34% | |
| 66.65 | 68.32 | 62.76 | 64.22 | +6.32% | |
| 60.67 | 61.28 | 59.88 | 60.40 | -1.19% | |
| 61.50 | 63.20 | 60.71 | 61.13 | -0.52% | |
| 63.05 | 63.67 | 61.33 | 61.45 | -2.24% | |
| 60.98 | 63.63 | 60.74 | 62.86 | +4.77% | |
| 59.27 | 60.65 | 58.95 | 60.00 | +1.23% | |
| 59.25 | 59.99 | 58.63 | 59.27 | +0.36% | |
| 58.23 | 60.18 | 58.01 | 59.06 | +1.43% | |
| 57.89 | 58.92 | 57.51 | 58.23 | +1.89% | |
| 56.57 | 57.78 | 55.94 | 57.15 | -1.85% | |
| 59.77 | 61.14 | 57.16 | 58.23 | -2.95% | |
| 58.84 | 60.14 | 57.22 | 60.00 | +3.54% | |
| 53.83 | 58.08 | 53.10 | 57.95 | +5.98% | |
| 57.97 | 57.97 | 51.55 | 54.68 | -3.92% | |
| 59.37 | 59.75 | 56.60 | 56.91 | -3.97% | |
| 59.61 | 59.73 | 58.31 | 59.26 | -0.59% | |
| 59.33 | 59.75 | 58.62 | 59.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TREE chart for longer ranges.