Stockscreener 앱 받기
28.35
1.21%
0.34
시간 외 거래:
28.45
0.10
+0.35%
Lendingtree Inc 주식 (TREE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $28.57 | $27.59 | $0.98 | 494,643.0 | +1.21% |
| 2026-09-03 | $28.70 | $27.71 | $0.99 | 251,372.0 | +0.68% |
| 2026-09-02 | $27.93 | $27.07 | $0.86 | 412,044.0 | +1.64% |
| 2026-09-01 | $27.64 | $27.07 | $0.575 | 368,377.0 | -2.39% |
| 2026-08-31 | $29.40 | $27.51 | $1.89 | 541,639.0 | -3.18% |
| 2026-08-28 | $29.06 | $28.16 | $0.90 | 552,256.0 | +2.40% |
| 2026-08-27 | $30.55 | $27.70 | $2.85 | 853,155.0 | -5.10% |
| 2026-08-26 | $30.68 | $29.70 | $0.975 | 692,849.0 | -2.49% |
| 2026-08-25 | $31.38 | $30.42 | $0.9599 | 501,098.0 | -1.32% |
| 2026-08-24 | $31.47 | $30.65 | $0.82 | 203,262.0 | +0.49% |
| 2026-08-21 | $31.26 | $30.55 | $0.71 | 262,041.0 | +0.75% |
| 2026-08-20 | $31.45 | $30.56 | $0.89 | 383,885.0 | -2.02% |
| 2026-08-19 | $32.62 | $31.15 | $1.47 | 427,360.0 | -0.10% |
| 2026-08-18 | $31.92 | $30.95 | $0.9694 | 278,561.0 | -0.32% |
| 2026-08-17 | $32.48 | $31.27 | $1.22 | 327,992.0 | -3.80% |
| 2026-08-14 | $32.94 | $32.34 | $0.60 | 236,578.0 | -0.85% |
| 2026-08-13 | $32.98 | $31.64 | $1.34 | 617,572.0 | +3.89% |
| 2026-08-12 | $31.95 | $31.03 | $0.92 | 566,356.0 | +0.38% |
| 2026-08-11 | $32.43 | $31.18 | $1.25 | 263,420.0 | -2.35% |
| 2026-08-10 | $32.63 | $31.57 | $1.06 | 412,528.0 | +0.47% |
| 2026-08-07 | $32.80 | $31.75 | $1.05 | 773,834.0 | +0.88% |
| 2026-08-06 | $33.85 | $31.47 | $2.38 | 707,049.0 | -5.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $28.70 | $27.07 | $1.63 | 2,021,079.0 | +1.11% |
| 2026-08 | $34.17 | $27.51 | $6.66 | 10,865,905.0 | -11.99% |
| 2026-07 | $47.24 | $29.77 | $17.47 | 6,131,200.0 | -28.07% |
| 2026-06 | $44.79 | $35.01 | $9.78 | 5,964,403.0 | +15.94% |
| 2026-05 | $47.14 | $34.50 | $12.64 | 6,674,514.0 | -22.97% |
| 2026-04 | $51.08 | $39.99 | $11.09 | 3,938,628.0 | +15.65% |
| 2026-03 | $50.89 | $36.01 | $14.88 | 8,235,675.0 | +14.74% |
| 2026-02 | $57.60 | $32.65 | $24.95 | 10,249,576.0 | -34.05% |
| 2026-01 | $68.93 | $51.37 | $17.56 | 6,041,269.0 | +6.72% |
Lendingtree Inc 주식 (TREE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $58.55 | $50.00 | $8.55 | 3,066,505.0 | -6.56% |
| 2025-11 | $66.77 | $47.70 | $19.07 | 5,146,290.0 | -10.89% |
| 2025-10 | $68.32 | $51.55 | $16.77 | 5,854,762.0 | -1.13% |
| 2025-09 | $77.34 | $63.88 | $13.46 | 4,426,145.0 | -4.74% |
| 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% |
0.48%
0.87%
자본화:
|
볼륨(24시간):