Stockscreener 앱 받기
45.96
3.61%
-1.72
Lendingtree Inc 주식 (TREE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $46.77 | $43.69 | $3.08 | 332,006.0 | -3.61% |
| 2025-04-03 | $51.50 | $47.51 | $3.99 | 268,444.0 | -10.83% |
| 2025-04-02 | $53.97 | $51.28 | $2.69 | 187,356.0 | +1.35% |
| 2025-04-01 | $53.00 | $50.00 | $3.00 | 205,526.0 | +4.95% |
| 2025-03-31 | $50.63 | $47.82 | $2.81 | 196,527.0 | -2.22% |
| 2025-03-28 | $53.38 | $50.52 | $2.87 | 214,943.0 | -2.74% |
| 2025-03-27 | $54.69 | $52.73 | $1.96 | 155,954.0 | -3.13% |
| 2025-03-26 | $55.11 | $53.50 | $1.61 | 141,712.0 | -0.69% |
| 2025-03-25 | $56.31 | $54.53 | $1.78 | 180,025.0 | -1.13% |
| 2025-03-24 | $55.86 | $52.12 | $3.74 | 302,796.0 | +7.55% |
| 2025-03-21 | $52.50 | $50.30 | $2.20 | 206,217.0 | +0.56% |
| 2025-03-20 | $52.20 | $48.92 | $3.28 | 299,809.0 | +3.94% |
| 2025-03-19 | $50.04 | $48.61 | $1.43 | 157,544.0 | +1.52% |
| 2025-03-18 | $50.70 | $48.70 | $2.00 | 177,276.0 | -3.81% |
| 2025-03-17 | $51.09 | $48.01 | $3.09 | 285,397.0 | +2.78% |
| 2025-03-14 | $50.11 | $46.57 | $3.54 | 473,151.0 | +5.84% |
| 2025-03-13 | $47.13 | $44.41 | $2.72 | 373,551.0 | +1.55% |
| 2025-03-12 | $46.37 | $42.23 | $4.14 | 326,072.0 | +11.37% |
| 2025-03-11 | $42.87 | $40.92 | $1.95 | 349,752.0 | -2.51% |
| 2025-03-10 | $47.27 | $41.46 | $5.81 | 370,001.0 | -13.18% |
| 2025-03-07 | $48.85 | $45.07 | $3.78 | 536,206.0 | -1.46% |
| 2025-03-06 | $50.95 | $43.80 | $7.15 | 1,336,738.0 | +22.52% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $53.97 | $43.69 | $10.28 | 1,325,338.0 | -8.57% |
| 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% |
9.56%
자본화:
|
볼륨(24시간):