$TREE: LendingTree, Inc. - Common Stock
2025-06-18 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% TREE 2025-07-11 07:02:14 45.04 35.67 -0.92% TREE 2025-07-11 08:03:08 47.76 35.67 -0.46% TREE 2025-07-11 09:02:23 47.76 40.20 -1.31% TREE 2025-07-11 10:03:19 40.13 40.00 -1.64% TREE 2025-07-11 11:02:15 39.85 39.72 -2.46% TREE 2025-07-11 12:03:06 39.33 39.22 -3.74% TREE 2025-07-11 13:02:20 39.37 39.29 -3.56% TREE 2025-07-11 14:03:04 39.53 39.38 -3.28% TREE 2025-07-11 15:02:14 38.99 38.86 -4.66% TREE 2025-07-11 16:03:04 39.00 0.00 -5.40% TREE 2025-07-11 17:02:17 39.00 0.00 -5.18% TREE 2025-07-11 18:03:04 39.00 34.75 -5.18% TREE 2025-07-11 19:02:23 39.36 37.85 -4.22% TREE 2025-07-11 20:03:10 0.00 0.00 -4.22% 2025-07-14 TREE 2025-07-14 05:02:10 40.60 37.34 -4.22% TREE 2025-07-14 10:03:18 38.20 38.07 -1.03% TREE 2025-07-14 11:02:15 38.11 37.93 -1.57% TREE 2025-07-14 12:03:10 38.23 38.06 -1.23% TREE 2025-07-14 13:02:12 38.60 38.49 -0.17% TREE 2025-07-14 14:03:13 38.41 38.29 -0.61% TREE 2025-07-14 15:02:17 38.41 38.38 -0.49% TREE 2025-07-14 16:03:08 39.16 37.50 0.10% TREE 2025-07-14 17:02:13 39.16 37.88 0.10% TREE 2025-07-14 18:03:12 39.03 38.18 0.10% TREE 2025-07-14 19:02:17 39.00 38.15 0.10% TREE 2025-07-14 20:03:17 0.00 0.00 0.10% 2025-07-15 TREE 2025-07-15 04:03:06 46.95 0.00 0.10% TREE 2025-07-15 05:02:25 46.95 29.27 0.10% TREE 2025-07-15 07:02:30 42.50 32.11 0.10% TREE 2025-07-15 09:02:24 41.26 37.34 0.10% TREE 2025-07-15 10:03:11 38.61 38.46 -0.18% TREE 2025-07-15 11:02:30 38.28 38.20 -1.06% TREE 2025-07-15 12:03:06 38.33 38.14 -1.01% TREE 2025-07-15 13:02:28 38.07 37.97 -1.55% TREE 2025-07-15 14:03:02 38.10 38.02 -1.55% TREE 2025-07-15 15:02:58 37.95 37.84 -1.81% TREE 2025-07-15 16:03:02 38.38 35.00 -3.32% TREE 2025-07-15 17:02:20 38.00 36.61 -3.31% TREE 2025-07-15 18:03:06 37.71 37.03 -3.31% TREE 2025-07-15 19:02:27 37.67 36.84 -3.31% TREE 2025-07-15 20:03:06 0.00 0.00 -3.31% 2025-07-16 TREE 2025-07-16 05:02:09 39.00 29.27 -3.31% TREE 2025-07-16 07:02:17 39.00 33.84 -3.31% TREE 2025-07-16 08:03:11 39.00 37.34 -3.31% TREE 2025-07-16 09:02:22 38.00 37.34 -3.31% TREE 2025-07-16 10:03:14 37.94 37.54 1.06% TREE 2025-07-16 11:02:17 37.49 37.25 0.28% TREE 2025-07-16 12:03:20 37.22 37.09 -0.60% TREE 2025-07-16 13:02:19 37.28 37.14 -0.26% TREE 2025-07-16 14:03:13 37.44 37.36 0.13% TREE 2025-07-16 15:02:15 37.81 37.61 0.72% TREE 2025-07-16 16:03:14 39.00 36.68 1.24% TREE 2025-07-16 17:02:21 39.00 37.09 1.29% TREE 2025-07-16 18:03:21 38.10 37.43 1.29% TREE 2025-07-16 19:02:19 38.06 37.85 1.29% TREE 2025-07-16 20:03:08 0.00 0.00 1.29% 2025-07-17 TREE 2025-07-17 05:05:36 47.76 29.27 1.29% TREE 2025-07-17 07:02:26 42.81 37.45 1.29% TREE 2025-07-17 08:03:11 42.50 32.47 1.29% TREE 2025-07-17 09:02:25 42.50 37.64 1.29% TREE 2025-07-17 10:03:17 38.72 38.50 1.93% TREE 2025-07-17 11:02:26 38.04 37.96 0.48% TREE 2025-07-17 12:03:14 37.93 37.75 -0.08% TREE 2025-07-17 13:02:27 37.93 37.81 0.27% TREE 2025-07-17 14:03:08 37.91 37.82 0.21% TREE 2025-07-17 15:02:19 38.05 37.96 0.46% TREE 2025-07-17 16:03:16 38.90 37.67 0.88% TREE 2025-07-17 17:02:31 38.90 37.67 0.87% TREE 2025-07-17 18:03:09 38.56 37.72 0.87% TREE 2025-07-17 19:02:32 42.50 37.67 0.87% TREE 2025-07-17 20:03:08 0.00 0.00 0.87% 2025-07-18 TREE 2025-07-18 04:03:11 38.53 0.00 0.87% TREE 2025-07-18 05:02:25 45.00 34.75 0.87% TREE 2025-07-18 07:02:18 42.81 37.77 0.87% TREE 2025-07-18 08:03:16 42.81 38.00 0.87% TREE 2025-07-18 09:02:23 42.50 34.75 0.87% TREE 2025-07-18 10:03:20 38.33 37.89 -0.37% TREE 2025-07-18 11:02:17 38.30 38.06 0.13% TREE 2025-07-18 12:03:19 38.38 38.22 0.63% TREE 2025-07-18 13:02:17 37.79 37.68 -0.95% TREE 2025-07-18 14:03:11 38.06 37.90 -0.50% TREE 2025-07-18 15:02:20 37.73 37.68 -1.14% TREE 2025-07-18 16:03:11 38.68 37.70 -0.56% TREE 2025-07-18 17:02:19 37.93 37.70 -1.15% TREE 2025-07-18 19:02:12 42.50 37.70 -1.15%