Stockscreener 앱 받기
43.65
1.54%
0.66
시간 외 거래:
44.18
0.53
+1.21%
Lendingtree Inc 주식 (TREE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $44.45 | $42.70 | $1.75 | 278,158.0 | +1.54% |
| 2024-11-20 | $43.97 | $41.79 | $2.18 | 223,676.0 | +0.12% |
| 2024-11-19 | $43.50 | $41.79 | $1.71 | 237,494.0 | -1.13% |
| 2024-11-18 | $44.40 | $41.35 | $3.05 | 705,988.0 | -2.05% |
| 2024-11-15 | $48.70 | $43.70 | $5.00 | 420,585.0 | -8.48% |
| 2024-11-14 | $50.42 | $48.08 | $2.34 | 214,643.0 | -2.75% |
| 2024-11-13 | $55.00 | $49.70 | $5.30 | 347,534.0 | -7.76% |
| 2024-11-12 | $54.60 | $50.53 | $4.07 | 448,072.0 | +3.39% |
| 2024-11-11 | $52.80 | $47.56 | $5.24 | 420,034.0 | +10.16% |
| 2024-11-08 | $48.95 | $46.50 | $2.45 | 280,948.0 | -1.62% |
| 2024-11-07 | $50.03 | $47.71 | $2.32 | 286,363.0 | -1.21% |
| 2024-11-06 | $49.50 | $46.59 | $2.91 | 415,141.0 | +3.59% |
| 2024-11-05 | $48.08 | $45.10 | $2.98 | 551,786.0 | +2.42% |
| 2024-11-04 | $47.93 | $43.51 | $4.42 | 647,493.0 | +1.85% |
| 2024-11-01 | $59.31 | $44.75 | $14.56 | 1,605,858.0 | -20.83% |
| 2024-10-31 | $58.86 | $56.55 | $2.31 | 485,220.0 | -1.74% |
| 2024-10-30 | $58.50 | $52.76 | $5.74 | 294,951.0 | +10.01% |
| 2024-10-29 | $53.34 | $51.76 | $1.58 | 161,792.0 | -0.38% |
| 2024-10-28 | $54.80 | $52.75 | $2.05 | 117,803.0 | -0.77% |
| 2024-10-25 | $54.83 | $52.61 | $2.22 | 137,605.0 | -0.69% |
| 2024-10-24 | $55.14 | $53.00 | $2.14 | 213,150.0 | +3.01% |
| 2024-10-23 | $55.91 | $52.02 | $3.89 | 247,143.0 | -6.84% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $59.31 | $41.35 | $17.96 | 7,361,931.0 | -23.46% |
| 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% |
Lendingtree Inc 주식 (TREE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.21%
0.94%
자본화:
|
볼륨(24시간):