NASDAQ, TREE End of Day and Historical Stock Data [Lendingtree Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, TREE:

12 Aug 25 14:28

LAST: 56.50	CHANGE: 1.19	OPEN: 56.01	HIGH: 56.90	ASK: 252.00	VOLUME: 140.4K
LAST: 56.50	CHG(%): 2.15	PREV: 55.31	LOW: 55.01	BID: 55.50

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	56.01	56.90	55.01	56.50	140.4K
11 Aug 25	55.02	55.41	53.91	55.31	228.8K
08 Aug 25	53.99	54.64	53.37	54.17	238.5K
07 Aug 25	54.95	55.00	53.02	54.16	201.7K
06 Aug 25	53.18	54.59	52.28	54.52	265.9K
05 Aug 25	53.05	54.00	52.06	53.23	450.4K
04 Aug 25	49.55	53.16	48.00	53.09	591.9K
01 Aug 25	48.35	50.48	45.08	49.47	641.4K
31 Jul 25	47.05	47.15	45.25	46.68	463.1K
30 Jul 25	47.43	47.98	46.16	46.55	368.2K

COMPANY PROFILE

Name:
About:	History and Overview Tree.com is the parent of LendingTree, LLC and is the indirect parent of several companies owned by LendingTree, LLC. LendingTree, LLC (formerly, LendingTree, Inc.) was incorporated in the state of Delaware in June 1996 and commenced nationwide operations in July 1998. LendingTree, Inc. was acquired by IAC/InterActiveCorp ("IAC") in 2003 and converted to a Delaware limited liability company (LendingTree, LLC) in December 2004. On August 20, 2008, Tree.com, Inc. (along with its subsidiary, LendingTree, LLC) was spun off from IAC into a separate publicly traded company. We refer to the separation transaction as the "spin-off." Tree.com was originally incorporated as a Delaware corporation in April 2008, in anticipation of the spin-off. Tree.com is also the owner of several brands and businesses that provide information, tools, advice, products and services for critical transactions in our customers' lives. ...
Sector:	Finance
Industry:	Finance: Consumer Services
CUSIP:	52602Q105
CIK:	1434621

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 21, 2008

Purchase Intraday History
for this symbol from Aug 21, 2008

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	10.37
PEG Ratio:	2.67
EPS Ratio:	-4.14
PtB:	5.00
PtS:	6.37
EBITDA:	73.26M
Shares:	13.54M
Market Cap:	764.74M
52wk range:	33.50 - 62.49

TECHNICALS

MA5:	54.93
MA20:	47.65
MA50:	41.03
MA200:	43.11
STO9:	95.03
RSI14:	82.53
MTM14:	6.16
ROC14:	0.12
Week High:	56.90
Week Low:	52.28
Month High:	56.90
Month Low:	36.59
Volatility:	30.51