Stockscreener 앱 받기
68.11
1.71%
-0.995
Lendingtree Inc 주식 (TREE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $70.33 | $67.57 | $2.76 | 67,215.0 | -1.52% |
| 2025-09-24 | $71.05 | $68.00 | $3.05 | 322,477.0 | -1.83% |
| 2025-09-23 | $73.64 | $70.19 | $3.45 | 196,475.0 | -3.76% |
| 2025-09-22 | $74.53 | $72.00 | $2.53 | 122,920.0 | -1.85% |
| 2025-09-19 | $77.11 | $74.30 | $2.81 | 238,028.0 | -2.59% |
| 2025-09-18 | $77.24 | $74.95 | $2.29 | 239,031.0 | +0.98% |
| 2025-09-17 | $77.34 | $73.34 | $4.00 | 429,989.0 | +2.84% |
| 2025-09-16 | $74.48 | $72.09 | $2.39 | 147,481.0 | -0.08% |
| 2025-09-15 | $74.15 | $72.20 | $1.95 | 131,261.0 | +2.67% |
| 2025-09-12 | $72.33 | $71.00 | $1.33 | 111,303.0 | +0.07% |
| 2025-09-11 | $73.18 | $71.64 | $1.54 | 230,529.0 | +0.07% |
| 2025-09-10 | $72.59 | $70.72 | $1.87 | 151,713.0 | -1.16% |
| 2025-09-09 | $73.85 | $71.23 | $2.62 | 234,062.0 | -1.93% |
| 2025-09-08 | $74.15 | $71.78 | $2.37 | 217,864.0 | +3.04% |
| 2025-09-05 | $73.26 | $70.58 | $2.68 | 212,943.0 | +0.79% |
| 2025-09-04 | $71.49 | $68.15 | $3.34 | 186,858.0 | +4.06% |
| 2025-09-03 | $69.00 | $67.42 | $1.58 | 170,026.0 | +0.93% |
| 2025-09-02 | $68.05 | $65.38 | $2.67 | 248,683.0 | -0.16% |
| 2025-08-29 | $68.76 | $67.25 | $1.51 | 188,454.0 | +0.80% |
| 2025-08-28 | $68.62 | $67.31 | $1.31 | 286,310.0 | -0.46% |
| 2025-08-27 | $68.75 | $67.15 | $1.60 | 364,070.0 | -2.03% |
| 2025-08-26 | $70.18 | $68.62 | $1.56 | 227,003.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $77.34 | $65.38 | $11.97 | 3,658,858.0 | +0.16% |
| 2025-08 | $70.72 | $45.08 | $25.64 | 7,624,517.0 | +45.57% |
| 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% |
5.40%
0.00%
자본화:
|
볼륨(24시간):