XNAS
Datos históricos de LendingTree, Inc.
LendingTree, Inc. · TREE
$25.18
▼ -0.01 (-0.04%)
Última operación · 12/10/2026, 1:32:05 UTC
- Variación en el periodo
- −53.93%
- Máximo
- US$68.93
- 15 de enero de 2026
- Mínimo
- US$23.50
- 28 de septiembre de 2026
- Volumen medio diario
- 0.32 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.70 | 26.65 | 25.01 | 25.19 | −0.63% | 222,494.639 |
| 8 oct 2026 | 24.16 | 25.42 | 23.80 | 25.35 | +4.36% | 303,693.322 |
| 7 oct 2026 | 24.42 | 24.82 | 24.06 | 24.29 | −1.66% | 264,054.606 |
| 6 oct 2026 | 24.67 | 25.21 | 24.44 | 24.70 | +0.78% | 201,778.045 |
| 5 oct 2026 | 24.69 | 24.79 | 24.28 | 24.51 | −0.53% | 261,333.286 |
| 2 oct 2026 | 24.94 | 25.12 | 24.18 | 24.64 | +0.37% | 239,550.562 |
| 1 oct 2026 | 24.57 | 24.89 | 23.56 | 24.55 | +0.49% | 292,648.647 |
| 30 sep 2026 | 24.42 | 24.53 | 24.07 | 24.43 | +0.33% | 333,217.633 |
| 29 sep 2026 | 24.11 | 24.41 | 23.75 | 24.35 | +0.58% | 375,999.772 |
| 28 sep 2026 | 24.29 | 24.49 | 23.50 | 24.21 | −1.67% | 251,734.799 |
| 25 sep 2026 | 24.29 | 25.07 | 24.04 | 24.62 | +1.15% | 292,624.492 |
| 24 sep 2026 | 24.00 | 24.80 | 23.82 | 24.34 | +1.42% | 459,755.115 |
| 23 sep 2026 | 25.96 | 25.99 | 23.89 | 24.00 | −7.87% | 622,525.306 |
| 22 sep 2026 | 27.40 | 27.40 | 25.52 | 26.05 | −3.38% | 732,931.309 |
| 21 sep 2026 | 25.71 | 27.00 | 25.63 | 26.96 | +5.27% | 438,165.794 |
| 18 sep 2026 | 25.90 | 26.21 | 25.55 | 25.61 | −1.58% | 354,681.621 |
| 17 sep 2026 | 26.94 | 26.94 | 25.98 | 26.02 | −2.11% | 262,875.817 |
| 16 sep 2026 | 26.74 | 27.15 | 26.18 | 26.58 | −0.86% | 282,784.85 |
| 15 sep 2026 | 27.39 | 27.39 | 26.34 | 26.81 | −3.42% | 227,911.748 |
| 14 sep 2026 | 26.87 | 27.97 | 26.87 | 27.76 | +3.50% | 552,011.227 |
| 11 sep 2026 | 27.29 | 27.29 | 26.51 | 26.82 | −0.26% | 298,649.975 |
| 10 sep 2026 | 26.39 | 27.86 | 26.29 | 26.89 | +1.24% | 308,009.267 |
| 9 sep 2026 | 27.79 | 27.79 | 26.46 | 26.56 | −4.60% | 309,671.717 |
| 8 sep 2026 | 28.06 | 28.14 | 27.39 | 27.84 | −1.80% | 369,806.59 |
| 4 sep 2026 | 27.81 | 28.57 | 27.59 | 28.35 | +1.21% | 495,401.766 |
| 3 sep 2026 | 27.98 | 28.70 | 27.71 | 28.01 | +0.68% | 251,376.268 |
| 2 sep 2026 | 27.42 | 27.93 | 27.07 | 27.82 | +1.64% | 412,233.698 |
| 1 sep 2026 | 27.51 | 27.65 | 27.07 | 27.37 | −2.39% | 368,378.379 |
| 31 ago 2026 | 29.10 | 29.40 | 27.51 | 28.04 | −3.18% | 541,749.144 |
| 28 ago 2026 | 28.28 | 29.06 | 28.16 | 28.96 | +2.40% | 552,264.673 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.