ストックスクリーナーアプリを入手
39.61
1.17%
0.46
Lendingtree Inc (TREE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $40.57 | $38.25 | $2.32 | 258,730.0 | +1.17% |
| 2024-12-19 | $40.66 | $38.47 | $2.19 | 269,591.0 | +0.15% |
| 2024-12-18 | $43.45 | $38.56 | $4.89 | 483,961.0 | -3.39% |
| 2024-12-17 | $40.92 | $38.28 | $2.64 | 265,893.0 | +0.85% |
| 2024-12-16 | $40.58 | $39.18 | $1.41 | 175,306.0 | +0.80% |
| 2024-12-13 | $42.13 | $39.40 | $2.73 | 215,752.0 | -2.62% |
| 2024-12-12 | $44.51 | $40.58 | $3.93 | 373,656.0 | -6.65% |
| 2024-12-11 | $43.84 | $40.36 | $3.48 | 325,724.0 | +5.93% |
| 2024-12-10 | $41.61 | $40.08 | $1.53 | 264,511.0 | +0.54% |
| 2024-12-09 | $41.48 | $37.94 | $3.54 | 555,683.0 | +4.93% |
| 2024-12-06 | $40.30 | $37.48 | $2.82 | 523,471.0 | +2.24% |
| 2024-12-05 | $39.31 | $34.55 | $4.76 | 1,490,473.0 | -0.65% |
| 2024-12-04 | $40.23 | $38.12 | $2.11 | 474,303.0 | -3.26% |
| 2024-12-03 | $41.00 | $39.16 | $1.84 | 416,282.0 | -2.54% |
| 2024-12-02 | $44.09 | $40.91 | $3.18 | 435,045.0 | -7.46% |
| 2024-11-29 | $44.75 | $42.85 | $1.90 | 136,790.0 | +0.82% |
| 2024-11-27 | $45.17 | $43.42 | $1.75 | 150,078.0 | +0.34% |
| 2024-11-26 | $45.61 | $43.13 | $2.48 | 205,986.0 | -4.92% |
| 2024-11-25 | $47.59 | $45.11 | $2.48 | 319,656.0 | +4.48% |
| 2024-11-22 | $44.56 | $42.74 | $1.82 | 272,937.0 | +0.78% |
Lendingtree Inc (TREE) 株の年ごとの株価履歴
この詳細な分析では、Lendingtree Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTREE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Lendingtree Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のLendingtree Inc (TREE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $44.51 | $34.55 | $9.96 | 6,787,111.0 | -10.40% |
| 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% |
2023年のLendingtree Inc (TREE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のLendingtree Inc (TREE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $25.37 | $17.59 | $7.78 | 5,658,291.0 | -10.94% |
| 2022-11 | $28.88 | $20.51 | $8.37 | 6,260,170.0 | -5.07% |
| 2022-10 | $27.28 | $20.05 | $7.23 | 6,107,215.0 | +5.74% |
| 2022-09 | $37.36 | $23.80 | $13.56 | 6,000,009.0 | -21.74% |
| 2022-08 | $49.57 | $30.42 | $19.15 | 6,149,725.0 | -33.11% |
| 2022-07 | $51.94 | $40.82 | $11.12 | 3,923,874.0 | +4.02% |
| 2022-06 | $64.49 | $43.09 | $21.40 | 5,975,846.0 | -30.57% |
| 2022-05 | $84.50 | $54.42 | $30.08 | 5,875,909.0 | -20.54% |
| 2022-04 | $129.3 | $79.20 | $50.10 | 3,563,274.0 | -33.63% |
| 2022-03 | $124.9 | $94.26 | $30.66 | 4,055,946.0 | -1.11% |
| 2022-02 | $130.7 | $90.97 | $39.69 | 5,107,296.0 | -0.68% |
| 2022-01 | $143.1 | $108.5 | $34.60 | 4,201,597.0 | -0.62% |
2.16%
0.70%
大文字化:
|
ボリューム (24 時間):