$TREE: LendingTree, Inc. - Common Stock
2025-06-11 TREE 2025-06-11 07:02:12 41.24 32.93 0.33% TREE 2025-06-11 09:02:14 37.00 33.43 0.33% TREE 2025-06-11 10:03:14 37.25 36.75 2.54% TREE 2025-06-11 11:02:15 37.20 37.09 2.46% TREE 2025-06-11 12:03:06 37.66 37.57 3.76% TREE 2025-06-11 13:02:13 37.41 37.36 2.98% TREE 2025-06-11 14:03:07 37.23 37.15 2.46% TREE 2025-06-11 15:02:12 36.75 36.65 1.16% TREE 2025-06-11 16:03:05 37.00 36.25 0.66% TREE 2025-06-11 17:02:07 37.00 36.25 1.68% TREE 2025-06-11 19:02:12 37.21 36.25 1.68% TREE 2025-06-11 20:03:01 0.00 0.00 1.68% 2025-06-12 TREE 2025-06-12 05:02:16 40.92 36.00 1.68% TREE 2025-06-12 09:02:16 37.49 36.00 1.68% TREE 2025-06-12 10:03:11 35.60 35.29 -2.95% TREE 2025-06-12 11:02:14 35.75 35.59 -2.34% TREE 2025-06-12 12:03:13 35.45 35.42 -3.03% TREE 2025-06-12 13:02:12 35.43 35.34 -3.09% TREE 2025-06-12 14:03:07 35.83 35.71 -2.12% TREE 2025-06-12 15:02:13 35.57 35.43 -2.64% TREE 2025-06-12 16:03:02 35.60 35.00 -3.53% TREE 2025-06-12 17:02:14 35.60 35.00 -3.50% TREE 2025-06-12 20:03:03 0.00 0.00 -3.50% 2025-06-13 TREE 2025-06-13 05:20:13 40.92 29.27 -3.50% TREE 2025-06-13 12:03:07 34.90 34.78 -1.15% TREE 2025-06-13 13:02:17 34.90 34.86 -1.01% TREE 2025-06-13 14:03:11 34.60 34.52 -1.75% TREE 2025-06-13 15:02:17 34.58 34.43 -1.94% TREE 2025-06-13 16:03:13 34.85 34.00 -2.93% TREE 2025-06-13 17:02:11 34.85 34.00 -3.23% TREE 2025-06-13 18:03:06 35.50 34.00 -3.23% TREE 2025-06-13 20:03:10 0.00 0.00 -3.23% 2025-06-16 TREE 2025-06-16 05:02:16 40.92 29.27 -3.23% TREE 2025-06-16 07:02:16 39.07 29.27 -3.23% TREE 2025-06-16 08:03:09 37.99 30.81 -3.23% TREE 2025-06-16 09:02:16 34.99 31.24 0.68% TREE 2025-06-16 10:03:17 34.71 34.57 1.22% TREE 2025-06-16 11:02:13 35.53 35.40 3.66% TREE 2025-06-16 12:03:07 35.60 35.46 4.03% TREE 2025-06-16 13:02:15 35.51 35.39 3.77% TREE 2025-06-16 14:03:10 35.43 35.31 3.41% TREE 2025-06-16 15:02:13 35.39 35.36 3.49% TREE 2025-06-16 16:03:08 35.50 35.00 3.41% TREE 2025-06-16 17:02:09 35.50 35.00 2.52% TREE 2025-06-16 20:03:02 0.00 0.00 2.52% 2025-06-17 TREE 2025-06-17 05:02:41 40.92 29.27 2.52% TREE 2025-06-17 07:02:14 40.17 30.43 2.52% TREE 2025-06-17 09:02:07 35.50 30.43 2.52% TREE 2025-06-17 10:03:06 34.80 34.72 -1.76% TREE 2025-06-17 11:02:10 34.88 34.75 -1.67% TREE 2025-06-17 12:03:08 35.00 34.92 -1.05% TREE 2025-06-17 13:02:14 34.53 34.47 -2.49% TREE 2025-06-17 14:03:07 34.38 34.29 -3.02% TREE 2025-06-17 15:02:16 34.15 34.11 -3.51% TREE 2025-06-17 16:03:04 34.41 33.09 -4.68% TREE 2025-06-17 17:02:08 34.39 33.09 -3.03% TREE 2025-06-17 18:03:04 38.29 30.87 -3.03% TREE 2025-06-17 19:02:14 34.04 33.24 -4.53% TREE 2025-06-17 20:03:06 0.00 0.00 -5.52% 2025-06-18 TREE 2025-06-18 05:02:19 38.20 29.27 -5.52% TREE 2025-06-18 06:03:12 38.53 29.27 -5.52% TREE 2025-06-18 08:03:08 35.45 29.57 3.03% TREE 2025-06-18 09:02:16 34.60 29.27 1.41% TREE 2025-06-18 10:03:08 34.07 33.95 0.76% TREE 2025-06-18 11:02:19 34.92 34.81 3.17% TREE 2025-06-18 12:03:05 34.99 34.89 3.54% TREE 2025-06-18 13:02:13 35.39 35.32 4.75% TREE 2025-06-18 14:03:08 35.64 35.49 5.15% TREE 2025-06-18 15:02:19 34.85 34.63 2.97% TREE 2025-06-18 16:03:14 35.30 33.93 2.46% TREE 2025-06-18 17:02:13 35.30 33.93 2.58% TREE 2025-06-18 18:03:03 36.75 33.70 2.58% TREE 2025-06-18 20:03:08 0.00 0.00 3.82% 2025-06-20 TREE 2025-06-20 05:02:07 40.17 29.27 3.82% TREE 2025-06-20 07:02:15 39.62 34.00 3.82% TREE 2025-06-20 10:03:09 35.13 35.03 1.39% TREE 2025-06-20 11:02:13 35.08 34.86 1.27% TREE 2025-06-20 12:03:05 34.80 34.65 0.30% TREE 2025-06-20 13:02:10 35.03 34.89 1.07% TREE 2025-06-20 14:03:09 34.82 34.72 0.53% TREE 2025-06-20 15:02:10 34.69 34.64 0.24% TREE 2025-06-20 16:17:28 35.53 0.00 0.75% TREE 2025-06-20 17:16:28 35.53 31.56 0.75% TREE 2025-06-20 18:18:50 35.15 34.53 0.75% TREE 2025-06-20 19:02:20 35.35 34.52 0.75% TREE 2025-06-20 20:02:58 0.00 0.00 0.75% 2025-06-23 TREE 2025-06-23 05:02:05 40.17 31.47 0.75% TREE 2025-06-23 07:02:07 39.07 31.47 0.75% TREE 2025-06-23 09:12:25 41.12 28.36 0.75% TREE 2025-06-23 10:05:23 34.63 34.38 -0.75% TREE 2025-06-23 11:02:54 34.83 34.72 -0.14% TREE 2025-06-23 12:02:22 34.58 34.53 -0.92% TREE 2025-06-23 13:02:54 34.20 34.10 -1.96% TREE 2025-06-23 14:02:26 34.92 34.82 0.12% TREE 2025-06-23 15:02:52 35.38 35.31 1.44% TREE 2025-06-23 16:02:25 41.88 35.15 2.17% TREE 2025-06-23 17:02:48 39.07 35.15 2.15% TREE 2025-06-23 18:02:21 35.97 35.18 2.15% TREE 2025-06-23 19:02:47 36.01 35.36 2.15% TREE 2025-06-23 20:02:20 0.00 0.00 2.15% 2025-06-24 TREE 2025-06-24 05:02:16 40.17 32.64 2.15% TREE 2025-06-24 06:03:07 38.00 32.64 2.15% TREE 2025-06-24 08:03:03 38.00 35.00 2.15% TREE 2025-06-24 10:03:04 36.12 36.00 1.15% TREE 2025-06-24 11:02:19 36.31 36.22 1.95% TREE 2025-06-24 12:03:04 36.37 36.24 1.86% TREE 2025-06-24 13:02:26 36.49 36.40 2.52% TREE 2025-06-24 14:03:04 36.44 36.34 2.15% TREE 2025-06-24 15:02:16 36.78 36.71 3.27% TREE 2025-06-24 16:03:07 36.80 36.34 2.78% TREE 2025-06-24 17:02:20 36.80 36.34 2.19% TREE 2025-06-24 19:02:19 36.81 36.35 2.19% TREE 2025-06-24 20:02:56 0.00 0.00 2.19% 2025-06-25 TREE 2025-06-25 05:02:19 40.92 32.34 2.19% TREE 2025-06-25 07:02:15 39.92 32.34 2.19% TREE 2025-06-25 09:02:19 36.78 36.40 2.19% TREE 2025-06-25 10:03:06 36.55 36.11 -0.42% TREE 2025-06-25 11:02:23 36.83 36.71 0.70% TREE 2025-06-25 12:03:05 36.86 36.75 0.70% TREE 2025-06-25 13:02:21 36.63 36.50 0.00% TREE 2025-06-25 14:03:02 36.21 36.04 -1.38% TREE 2025-06-25 15:02:17 36.22 36.18 -0.98% TREE 2025-06-25 16:02:58 36.30 33.54 -2.19% TREE 2025-06-25 17:02:18 36.46 33.54 -2.13% TREE 2025-06-25 18:02:58 36.16 35.50 -2.13% TREE 2025-06-25 19:02:24 36.18 35.53 -2.13% TREE 2025-06-25 20:02:54 0.00 0.00 -2.13% 2025-06-26 TREE 2025-06-26 05:02:20 40.17 31.55 -2.13% TREE 2025-06-26 08:02:59 40.17 31.13 -2.13% TREE 2025-06-26 10:03:00 36.00 35.78 0.11% TREE 2025-06-26 11:02:16 35.85 35.72 0.00% TREE 2025-06-26 12:03:01 35.78 35.70 0.00% TREE 2025-06-26 13:02:21 35.67 35.50 -0.46% TREE 2025-06-26 14:03:00 35.98 35.92 0.57% TREE 2025-06-26 15:02:17 36.06 36.00 0.60% TREE 2025-06-26 16:02:56 37.96 36.20 1.37% TREE 2025-06-26 17:02:14 37.96 35.57 1.40% TREE 2025-06-26 18:03:05 36.71 36.03 1.40% TREE 2025-06-26 19:02:20 36.74 36.03 1.40% TREE 2025-06-26 20:02:58 0.00 0.00 1.40% 2025-06-27 TREE 2025-06-27 05:00:49 38.00 31.65 1.40% TREE 2025-06-27 08:00:58 38.00 36.29 1.40% TREE 2025-06-27 09:00:44 38.00 36.29 0.11% TREE 2025-06-27 10:00:54 36.69 36.50 0.70% TREE 2025-06-27 11:00:45 36.97 36.65 1.93% TREE 2025-06-27 12:00:53 37.22 37.06 2.32% TREE 2025-06-27 13:00:43 37.31 37.14 2.52% TREE 2025-06-27 14:00:52 37.15 37.00 2.40% TREE 2025-06-27 15:00:55 36.53 36.34 0.42% TREE 2025-06-27 16:00:51 37.03 36.96 1.90% TREE 2025-06-27 17:00:42 36.93 36.34 1.87% TREE 2025-06-27 18:00:43 36.93 36.49 1.87% TREE 2025-06-27 19:00:36 36.93 36.43 1.87% TREE 2025-06-27 21:00:42 0.00 0.00 1.87% 2025-06-30 TREE 2025-06-30 05:00:47 40.92 33.65 1.87% TREE 2025-06-30 08:00:52 40.92 34.07 1.87% TREE 2025-06-30 09:00:48 37.65 33.65 1.87% TREE 2025-06-30 10:00:51 37.55 37.35 1.41% TREE 2025-06-30 11:00:45 37.48 37.34 1.10% TREE 2025-06-30 12:00:49 36.83 36.74 -0.52% TREE 2025-06-30 13:00:46 37.06 37.00 0.17% TREE 2025-06-30 14:00:58 36.94 36.84 -0.19% TREE 2025-06-30 15:00:45 37.07 37.00 0.25% TREE 2025-06-30 16:00:57 37.07 37.04 0.30% TREE 2025-06-30 17:00:49 37.37 36.35 0.32% TREE 2025-06-30 18:01:00 37.35 36.61 0.32% TREE 2025-06-30 19:00:42 37.35 36.60 0.32% TREE 2025-06-30 20:00:50 37.35 36.64 0.32% TREE 2025-06-30 21:00:42 0.00 0.00 0.32% 2025-07-01 TREE 2025-07-01 05:00:48 37.07 31.65 0.32% TREE 2025-07-01 06:00:52 41.30 36.82 1.16% TREE 2025-07-01 08:00:54 41.24 36.82 1.16% TREE 2025-07-01 09:00:47 40.56 36.82 1.16% TREE 2025-07-01 10:00:48 37.40 37.10 0.70% TREE 2025-07-01 11:00:47 37.31 37.20 0.41% TREE 2025-07-01 12:00:49 37.89 37.77 2.14% TREE 2025-07-01 13:00:47 38.20 38.14 2.92% TREE 2025-07-01 14:01:00 38.41 38.29 3.60% TREE 2025-07-01 15:00:48 38.32 38.24 3.19% TREE 2025-07-01 16:00:51 38.37 38.32 3.49% TREE 2025-07-01 17:00:49 40.00 37.70 1.83% TREE 2025-07-01 18:00:50 38.56 37.90 1.83% TREE 2025-07-01 19:00:50 38.60 37.70 1.83% TREE 2025-07-01 21:00:44 0.00 0.00 1.83% 2025-07-02 TREE 2025-07-02 05:00:49 43.47 34.29 1.83% TREE 2025-07-02 06:00:53 43.99 34.29 1.83% TREE 2025-07-02 08:00:53 43.28 32.00 1.83% TREE 2025-07-02 10:00:53 38.56 38.11 0.05% TREE 2025-07-02 11:00:44 38.78 38.67 1.13% TREE 2025-07-02 12:00:50 38.82 38.68 1.24% TREE 2025-07-02 13:00:48 38.64 38.50 0.57% TREE 2025-07-02 14:00:59 38.45 38.31 0.30% TREE 2025-07-02 15:00:44 38.78 38.67 1.11% TREE 2025-07-02 16:00:52 38.79 38.74 1.13% TREE 2025-07-02 17:00:52 39.00 37.90 1.12% TREE 2025-07-02 18:00:55 39.00 38.34 1.12% TREE 2025-07-02 19:00:50 38.99 38.32 1.12% TREE 2025-07-02 21:00:56 0.00 0.00 1.12% 2025-07-03 TREE 2025-07-03 05:00:49 43.81 34.72 1.12% TREE 2025-07-03 06:00:57 44.03 34.72 1.12% TREE 2025-07-03 08:01:01 43.36 31.65 1.12% TREE 2025-07-03 09:00:52 42.87 31.65 1.12% TREE 2025-07-03 10:00:54 38.95 38.52 -0.03% TREE 2025-07-03 11:00:51 38.46 38.32 -0.83% TREE 2025-07-03 12:00:53 38.92 38.72 -0.03% TREE 2025-07-03 13:00:46 38.82 38.67 -0.18% TREE 2025-07-03 14:00:49 39.17 38.32 0.03% TREE 2025-07-03 15:00:48 39.15 38.31 0.03% TREE 2025-07-03 18:00:52 0.00 0.00 0.03% 2025-07-07 TREE 2025-07-07 05:00:56 43.55 34.75 0.03% TREE 2025-07-07 08:00:54 39.26 38.06 0.03% TREE 2025-07-07 10:00:58 38.50 38.40 -0.67% TREE 2025-07-07 11:00:57 38.50 38.31 -0.88% TREE 2025-07-07 12:00:52 38.68 38.54 -0.39% TREE 2025-07-07 13:00:43 38.24 38.11 -1.47% TREE 2025-07-07 14:00:53 38.42 38.29 -1.01% TREE 2025-07-07 15:00:41 38.33 38.29 -1.11% TREE 2025-07-07 16:00:52 38.30 38.20 -1.24% TREE 2025-07-07 17:00:51 38.60 38.00 -1.78% TREE 2025-07-07 18:00:55 38.51 38.00 -1.78% TREE 2025-07-07 19:00:49 38.53 38.00 -1.78% TREE 2025-07-07 20:00:51 38.50 38.00 -1.78% TREE 2025-07-07 21:00:44 0.00 0.00 -1.78% 2025-07-08 TREE 2025-07-08 05:00:54 43.38 34.11 -1.78% TREE 2025-07-08 07:00:42 43.38 37.99 -1.78% TREE 2025-07-08 08:00:50 41.90 37.99 0.03% TREE 2025-07-08 10:00:49 39.00 38.75 1.39% TREE 2025-07-08 11:00:45 38.87 38.61 1.11% TREE 2025-07-08 12:00:50 38.76 38.64 1.29% TREE 2025-07-08 13:00:48 38.69 38.61 1.11% TREE 2025-07-08 14:00:51 38.60 38.54 0.93% TREE 2025-07-08 15:00:50 38.49 38.39 0.44% TREE 2025-07-08 16:00:55 38.47 38.40 0.44% TREE 2025-07-08 17:00:54 38.79 37.95 0.31% TREE 2025-07-08 19:00:51 38.80 37.97 0.31% TREE 2025-07-08 20:00:58 38.79 38.10 0.31% TREE 2025-07-08 21:00:51 0.00 0.00 0.31% 2025-07-09 TREE 2025-07-09 05:00:48 40.12 34.07 0.31% TREE 2025-07-09 08:00:53 38.97 37.77 0.31% TREE 2025-07-09 10:00:53 39.41 38.79 1.93% TREE 2025-07-09 11:00:48 38.91 38.70 1.41% TREE 2025-07-09 12:00:53 39.08 38.99 1.65% TREE 2025-07-09 13:00:48 39.08 38.97 1.62% TREE 2025-07-09 14:00:53 39.05 38.99 1.67% TREE 2025-07-09 15:00:46 39.01 38.96 1.70% TREE 2025-07-09 16:00:56 39.10 39.02 1.83% TREE 2025-07-09 17:00:50 39.39 38.70 1.80% TREE 2025-07-09 18:00:51 39.39 39.04 1.80% TREE 2025-07-09 20:00:51 39.39 38.70 1.80% TREE 2025-07-09 21:00:47 0.00 0.00 1.80% 2025-07-10 TREE 2025-07-10 05:00:58 43.55 38.53 1.80% TREE 2025-07-10 07:00:51 43.55 38.65 1.80% TREE 2025-07-10 08:00:56 42.75 38.53 1.80% TREE 2025-07-10 09:00:55 42.66 38.53 1.80% TREE 2025-07-10 10:00:54 39.40 39.27 0.81% TREE 2025-07-10 11:00:49 39.35 39.25 0.70% TREE 2025-07-10 12:00:47 39.81 39.72 1.93% TREE 2025-07-10 13:00:47 40.29 40.22 3.23% TREE 2025-07-10 14:00:53 40.64 40.42 3.75% TREE 2025-07-10 15:00:48 40.87 40.79 4.77% TREE 2025-07-10 16:00:55 40.78 40.72 4.48% TREE 2025-07-10 17:00:52 42.01 40.45 4.30% TREE 2025-07-10 18:00:58 41.53 40.52 4.30% TREE 2025-07-10 19:00:49 41.15 40.52 4.30% TREE 2025-07-10 20:00:52 41.18 40.52 4.30% TREE 2025-07-10 21:00:49 0.00 0.00 4.30% 2025-07-11 TREE 2025-07-11 05:02:23 45.04 35.63 4.30% TREE 2025-07-11 06:03:03 45.04 35.42 4.30%