Stockscreener 앱 받기
55.31
2.11%
1.145
시간 외 거래:
55.30
-0.01
-0.02%
Lendingtree Inc 주식 (TREE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $55.41 | $53.91 | $1.50 | 228,713.0 | +2.11% |
| 2025-08-08 | $54.64 | $53.37 | $1.27 | 238,319.0 | +0.01% |
| 2025-08-07 | $55.00 | $53.02 | $1.98 | 201,697.0 | -0.66% |
| 2025-08-06 | $54.59 | $52.28 | $2.30 | 265,364.0 | +2.42% |
| 2025-08-05 | $54.00 | $52.06 | $1.94 | 450,278.0 | +0.26% |
| 2025-08-04 | $53.16 | $48.00 | $5.16 | 589,736.0 | +7.32% |
| 2025-08-01 | $50.48 | $45.08 | $5.40 | 641,222.0 | +5.98% |
| 2025-07-31 | $47.15 | $45.25 | $1.90 | 457,295.0 | +0.28% |
| 2025-07-30 | $47.98 | $46.16 | $1.82 | 368,071.0 | -1.88% |
| 2025-07-29 | $48.48 | $47.10 | $1.38 | 226,373.0 | -1.58% |
| 2025-07-28 | $49.19 | $47.62 | $1.57 | 255,323.0 | -1.75% |
| 2025-07-25 | $51.00 | $48.66 | $2.34 | 462,175.0 | -2.54% |
| 2025-07-24 | $50.99 | $44.62 | $6.37 | 1,370,505.0 | +22.63% |
| 2025-07-23 | $41.10 | $40.78 | $0.32 | 152,948.0 | +1.38% |
| 2025-07-22 | $41.15 | $38.88 | $2.27 | 344,627.0 | +4.01% |
| 2025-07-21 | $39.30 | $37.80 | $1.50 | 340,947.0 | +2.64% |
| 2025-07-18 | $38.65 | $37.64 | $1.01 | 231,747.0 | -0.56% |
| 2025-07-17 | $38.85 | $37.59 | $1.26 | 194,123.0 | +0.86% |
| 2025-07-16 | $37.95 | $36.59 | $1.36 | 182,223.0 | +1.29% |
| 2025-07-15 | $38.98 | $37.34 | $1.64 | 218,026.0 | -3.34% |
Lendingtree Inc 주식 (TREE) 연도별 가격 이력
이 심층 분석에서는 Lendingtree Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TREE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lendingtree Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lendingtree Inc 주식 (TREE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $55.41 | $45.08 | $10.33 | 2,844,042.0 | +18.49% |
| 2025-07 | $51.00 | $36.38 | $14.62 | 7,095,201.0 | +25.92% |
| 2025-06 | $37.78 | $33.50 | $4.28 | 5,113,324.0 | +5.85% |
| 2025-05 | $54.80 | $34.01 | $20.80 | 11,742,773.0 | -32.12% |
| 2025-04 | $53.97 | $39.33 | $14.64 | 5,667,183.0 | +2.63% |
| 2025-03 | $56.31 | $37.99 | $18.32 | 6,760,074.0 | +24.46% |
| 2025-02 | $47.79 | $38.13 | $9.66 | 2,867,585.0 | -10.10% |
| 2025-01 | $50.09 | $35.50 | $14.59 | 5,140,696.0 | +15.95% |
Lendingtree Inc 주식 (TREE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.51 | $34.55 | $9.96 | 7,373,333.0 | -12.33% |
| 2024-11 | $59.31 | $41.35 | $17.96 | 8,169,220.0 | -22.48% |
| 2024-10 | $62.49 | $51.76 | $10.73 | 3,611,653.0 | -1.72% |
| 2024-09 | $61.50 | $50.10 | $11.40 | 3,107,370.0 | +0.17% |
| 2024-08 | $62.27 | $41.77 | $20.51 | 4,731,397.0 | +8.85% |
| 2024-07 | $59.00 | $39.22 | $19.78 | 3,792,196.0 | +27.96% |
| 2024-06 | $48.01 | $38.34 | $9.67 | 2,883,555.0 | -3.26% |
| 2024-05 | $52.76 | $42.25 | $10.51 | 3,715,688.0 | -10.94% |
| 2024-04 | $49.63 | $33.58 | $16.05 | 5,112,470.0 | +14.01% |
| 2024-03 | $44.51 | $35.72 | $8.79 | 4,969,539.0 | +7.00% |
| 2024-02 | $39.97 | $28.50 | $11.47 | 6,452,994.0 | +22.36% |
| 2024-01 | $35.97 | $24.55 | $11.42 | 7,911,211.0 | +6.66% |
Lendingtree Inc 주식 (TREE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.98 | $17.21 | $14.77 | 7,707,451.0 | +71.30% |
| 2023-11 | $18.73 | $12.97 | $5.76 | 5,160,465.0 | +33.79% |
| 2023-10 | $15.67 | $10.12 | $5.55 | 6,549,404.0 | -14.65% |
| 2023-09 | $19.45 | $13.95 | $5.50 | 5,322,090.0 | -18.03% |
| 2023-08 | $24.35 | $18.37 | $5.98 | 3,639,241.0 | -22.50% |
| 2023-07 | $28.37 | $20.53 | $7.84 | 6,111,241.0 | +10.36% |
| 2023-06 | $23.44 | $18.12 | $5.32 | 9,069,644.0 | +20.89% |
| 2023-05 | $24.29 | $16.02 | $8.27 | 6,752,330.0 | -23.25% |
| 2023-04 | $27.19 | $21.88 | $5.31 | 3,268,976.0 | -10.62% |
| 2023-03 | $35.82 | $23.66 | $12.16 | 6,595,423.0 | -19.04% |
| 2023-02 | $47.82 | $31.20 | $16.62 | 6,693,279.0 | -16.97% |
| 2023-01 | $40.63 | $21.05 | $19.58 | 5,812,012.0 | +85.94% |
2.10%
0.75%
자본화:
|
볼륨(24시간):