LendingTree, Inc. (TREE) stock
TREENasdaqLoan BrokersFiscal year ends December 31
$35.31−1.53 (-4.15%)
Close on Nov 12, 2026Market cap $495.74MP/E 5.4Yield –
Price history
LendingTree share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$35.31
-4.15% on the day
52-week range
$23.50 – $68.93
-48.8% from the high
Change over 52 weeks
-31.9%
From $51.83 on Nov 12, 2025
Average volume
386,747
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $36.97 | $37.51 | $35.12 | $35.31 | -4.15% | 253,030 |
| Nov 11, 2026 | $35.21 | $37.84 | $35.11 | $36.84 | +4.21% | 378,571 |
| Nov 10, 2026 | $36.43 | $36.59 | $35.16 | $35.35 | -3.12% | 232,306 |
| Nov 9, 2026 | $37.68 | $37.85 | $35.91 | $36.49 | -1.41% | 316,019 |
| Nov 6, 2026 | $36.93 | $38.08 | $36.09 | $37.01 | -4.44% | 384,416 |
| Nov 5, 2026 | $38.45 | $40.80 | $37.10 | $38.73 | +0.99% | 726,617 |
| Nov 4, 2026 | $31.63 | $39.60 | $31.00 | $38.35 | +32.84% | 1,569,916 |
| Nov 3, 2026 | $27.16 | $29.14 | $26.44 | $28.87 | +6.61% | 1,107,225 |
| Nov 2, 2026 | $28.13 | $28.79 | $26.88 | $27.08 | -3.08% | 400,673 |
| Oct 30, 2026 | $27.98 | $28.20 | $27.51 | $27.94 | -0.32% | 289,729 |
| Oct 29, 2026 | $27.19 | $28.28 | $27.19 | $28.03 | +5.69% | 336,807 |
| Oct 28, 2026 | $26.06 | $26.85 | $25.79 | $26.52 | +1.18% | 248,122 |
| Oct 27, 2026 | $26.39 | $26.40 | $25.64 | $26.21 | -0.15% | 291,617 |
| Oct 26, 2026 | $26.60 | $26.70 | $25.73 | $26.25 | -2.09% | 213,972 |
| Oct 23, 2026 | $27.30 | $27.51 | $26.36 | $26.81 | -2.72% | 264,931 |
| Oct 22, 2026 | $26.51 | $27.62 | $26.49 | $27.56 | +3.69% | 247,500 |
| Oct 21, 2026 | $26.66 | $26.99 | $26.02 | $26.58 | +0.19% | 197,192 |
| Oct 20, 2026 | $25.38 | $26.79 | $25.38 | $26.53 | +4.53% | 235,549 |
| Oct 19, 2026 | $25.49 | $25.59 | $24.95 | $25.38 | -0.04% | 259,067 |
| Oct 16, 2026 | $25.99 | $26.25 | $25.05 | $25.39 | -1.65% | 241,290 |
| Oct 15, 2026 | $24.42 | $25.85 | $24.41 | $25.82 | +6.81% | 313,444 |
| Oct 14, 2026 | $24.44 | $24.44 | $23.51 | $24.17 | -2.44% | 271,635 |
| Oct 13, 2026 | $24.92 | $25.50 | $24.26 | $24.78 | -0.06% | 232,270 |
| Oct 12, 2026 | $25.13 | $25.13 | $24.54 | $24.79 | -1.59% | 170,586 |
| Oct 9, 2026 | $25.70 | $26.65 | $25.01 | $25.19 | -0.63% | 222,494 |
| Oct 8, 2026 | $24.16 | $25.42 | $23.80 | $25.35 | +4.36% | 303,693 |
| Oct 7, 2026 | $24.42 | $24.82 | $24.06 | $24.29 | -1.66% | 264,054 |
| Oct 6, 2026 | $24.67 | $25.21 | $24.44 | $24.70 | +0.78% | 201,778 |
| Oct 5, 2026 | $24.69 | $24.79 | $24.28 | $24.51 | -0.53% | 261,333 |
| Oct 2, 2026 | $24.94 | $25.12 | $24.18 | $24.64 | +0.37% | 239,550 |
| Oct 1, 2026 | $24.57 | $24.89 | $23.56 | $24.55 | +0.49% | 292,648 |
| Sep 30, 2026 | $24.42 | $24.53 | $24.07 | $24.43 | +0.33% | 333,217 |
| Sep 29, 2026 | $24.11 | $24.41 | $23.75 | $24.35 | +0.58% | 375,999 |
| Sep 28, 2026 | $24.29 | $24.49 | $23.50 | $24.21 | -1.67% | 251,734 |
| Sep 25, 2026 | $24.29 | $25.07 | $24.04 | $24.62 | +1.15% | 292,624 |
| Sep 24, 2026 | $24.00 | $24.80 | $23.82 | $24.34 | +1.42% | 459,755 |
| Sep 23, 2026 | $25.96 | $25.99 | $23.89 | $24.00 | -7.87% | 622,525 |
| Sep 22, 2026 | $27.40 | $27.40 | $25.52 | $26.05 | -3.38% | 732,931 |
| Sep 21, 2026 | $25.71 | $27.00 | $25.63 | $26.96 | +5.27% | 438,165 |
| Sep 18, 2026 | $25.90 | $26.21 | $25.55 | $25.61 | -1.58% | 354,681 |
| Sep 17, 2026 | $26.94 | $26.94 | $25.98 | $26.02 | -2.11% | 262,875 |
| Sep 16, 2026 | $26.74 | $27.15 | $26.18 | $26.58 | -0.86% | 282,784 |
| Sep 15, 2026 | $27.39 | $27.39 | $26.34 | $26.81 | -3.42% | 227,911 |
| Sep 14, 2026 | $26.87 | $27.97 | $26.87 | $27.76 | +3.50% | 552,011 |
| Sep 11, 2026 | $27.29 | $27.29 | $26.51 | $26.82 | -0.26% | 298,649 |
| Sep 10, 2026 | $26.39 | $27.86 | $26.29 | $26.89 | +1.24% | 308,009 |
| Sep 9, 2026 | $27.79 | $27.79 | $26.46 | $26.56 | -4.60% | 309,671 |
| Sep 8, 2026 | $28.06 | $28.14 | $27.39 | $27.84 | -1.80% | 369,806 |
| Sep 4, 2026 | $27.81 | $28.57 | $27.59 | $28.35 | +1.21% | 495,401 |
| Sep 3, 2026 | $27.98 | $28.70 | $27.71 | $28.01 | +0.68% | 251,376 |
| Sep 2, 2026 | $27.42 | $27.93 | $27.07 | $27.82 | +1.64% | 412,233 |
| Sep 1, 2026 | $27.51 | $27.65 | $27.07 | $27.37 | -2.39% | 368,378 |
| Aug 31, 2026 | $29.10 | $29.40 | $27.51 | $28.04 | -3.18% | 541,749 |
| Aug 28, 2026 | $28.28 | $29.06 | $28.16 | $28.96 | +2.40% | 552,264 |
| Aug 27, 2026 | $29.96 | $30.55 | $27.70 | $28.28 | -5.10% | 853,702 |
| Aug 26, 2026 | $30.60 | $30.68 | $29.70 | $29.80 | -2.49% | 694,455 |
| Aug 25, 2026 | $31.38 | $31.38 | $30.42 | $30.56 | -1.32% | 501,215 |
| Aug 24, 2026 | $30.93 | $31.47 | $30.65 | $30.97 | +0.49% | 203,263 |
| Aug 21, 2026 | $30.64 | $31.26 | $30.55 | $30.82 | +0.75% | 262,153 |
| Aug 20, 2026 | $31.20 | $31.45 | $30.56 | $30.59 | -2.02% | 383,892 |
| Aug 19, 2026 | $31.25 | $32.62 | $31.15 | $31.22 | -0.10% | 427,570 |
| Aug 18, 2026 | $31.33 | $31.92 | $30.95 | $31.25 | -0.32% | 278,568 |
| Aug 17, 2026 | $32.49 | $32.49 | $31.27 | $31.35 | -3.80% | 328,178 |
| Aug 14, 2026 | $32.69 | $32.94 | $32.34 | $32.59 | -0.85% | 236,580 |
| Aug 13, 2026 | $32.13 | $32.98 | $31.64 | $32.87 | +3.89% | 617,573 |
| Aug 12, 2026 | $31.46 | $31.95 | $31.03 | $31.64 | +0.38% | 566,802 |
| Aug 11, 2026 | $31.98 | $32.43 | $31.18 | $31.52 | -2.35% | 263,458 |
| Aug 10, 2026 | $31.81 | $32.63 | $31.57 | $32.28 | +0.47% | 412,616 |
| Aug 7, 2026 | $31.77 | $32.80 | $31.75 | $32.13 | +0.88% | 773,840 |
| Aug 6, 2026 | $33.70 | $33.85 | $31.47 | $31.85 | -5.80% | 707,201 |
| Aug 5, 2026 | $33.65 | $34.17 | $33.12 | $33.81 | +0.15% | 616,450 |
| Aug 4, 2026 | $31.93 | $33.90 | $31.73 | $33.76 | +5.73% | 762,745 |
| Aug 3, 2026 | $32.52 | $33.60 | $31.60 | $31.93 | +0.22% | 886,610 |
| Jul 31, 2026 | $31.68 | $33.26 | $30.85 | $31.86 | +0.44% | 555,120 |
| Jul 30, 2026 | $31.00 | $32.22 | $29.77 | $31.72 | -19.61% | 1,362,850 |
| Jul 29, 2026 | $41.25 | $41.98 | $38.79 | $39.46 | -3.76% | 288,695 |
| Jul 28, 2026 | $40.90 | $41.60 | $39.80 | $41.00 | +1.49% | 173,974 |
| Jul 27, 2026 | $39.28 | $40.62 | $39.28 | $40.40 | +3.59% | 163,941 |
| Jul 24, 2026 | $39.51 | $41.33 | $38.69 | $39.00 | -1.14% | 284,795 |
| Jul 23, 2026 | $41.36 | $41.36 | $39.10 | $39.45 | -4.69% | 180,423 |
| Jul 22, 2026 | $43.32 | $44.24 | $40.88 | $41.39 | -4.34% | 152,626 |
| Jul 21, 2026 | $43.83 | $44.48 | $42.00 | $43.27 | -1.95% | 315,473 |
| Jul 20, 2026 | $46.24 | $46.59 | $44.07 | $44.13 | -4.58% | 157,751 |
| Jul 17, 2026 | $46.25 | $46.96 | $45.26 | $46.25 | -1.36% | 410,749 |
| Jul 16, 2026 | $45.68 | $47.04 | $45.55 | $46.89 | +2.65% | 171,026 |
| Jul 15, 2026 | $45.91 | $47.24 | $45.27 | $45.68 | +0.15% | 168,079 |
| Jul 14, 2026 | $44.82 | $45.75 | $44.00 | $45.61 | +0.82% | 134,567 |
| Jul 13, 2026 | $45.21 | $46.12 | $43.36 | $45.24 | -0.13% | 178,491 |
| Jul 10, 2026 | $46.25 | $47.05 | $45.01 | $45.30 | -1.26% | 119,609 |
| Jul 9, 2026 | $44.42 | $45.88 | $44.16 | $45.88 | +2.32% | 149,446 |
| Jul 8, 2026 | $44.90 | $45.79 | $43.65 | $44.84 | -0.66% | 195,979 |
| Jul 7, 2026 | $46.10 | $46.83 | $45.10 | $45.14 | -1.59% | 171,949 |
| Jul 6, 2026 | $44.41 | $45.97 | $44.22 | $45.87 | +1.93% | 167,638 |
| Jul 2, 2026 | $45.70 | $46.83 | $44.83 | $45.00 | +0.45% | 356,177 |
| Jul 1, 2026 | $44.09 | $45.93 | $44.09 | $44.80 | +1.15% | 302,900 |
| Jun 30, 2026 | $42.67 | $44.79 | $42.18 | $44.29 | +3.58% | 299,730 |
| Jun 29, 2026 | $40.82 | $43.73 | $39.86 | $42.76 | +5.11% | 437,951 |
| Jun 26, 2026 | $38.12 | $40.84 | $38.12 | $40.68 | +6.72% | 860,375 |
| Jun 25, 2026 | $38.41 | $38.73 | $37.79 | $38.12 | -0.24% | 173,892 |
| Jun 24, 2026 | $37.15 | $39.29 | $37.14 | $38.21 | +4.00% | 444,458 |
| Jun 23, 2026 | $36.70 | $38.35 | $36.23 | $36.74 | +0.14% | 217,149 |
| Jun 22, 2026 | $38.59 | $39.40 | $36.16 | $36.69 | -6.09% | 472,553 |
| Jun 18, 2026 | $36.33 | $39.48 | $35.86 | $39.07 | +9.07% | 565,859 |
| Jun 17, 2026 | $38.02 | $39.49 | $35.69 | $35.82 | -6.91% | 296,130 |
| Jun 16, 2026 | $37.54 | $38.49 | $37.32 | $38.48 | +3.52% | 275,231 |
| Jun 15, 2026 | $36.99 | $38.67 | $36.99 | $37.17 | +1.70% | 205,170 |
| Jun 12, 2026 | $36.65 | $37.70 | $36.33 | $36.55 | -0.81% | 127,620 |
| Jun 11, 2026 | $36.41 | $37.10 | $35.78 | $36.85 | +1.18% | 141,249 |
| Jun 10, 2026 | $36.36 | $37.17 | $35.94 | $36.42 | +0.14% | 115,138 |
| Jun 9, 2026 | $35.27 | $36.82 | $35.27 | $36.37 | +3.18% | 131,516 |
| Jun 8, 2026 | $35.64 | $36.00 | $35.01 | $35.25 | -1.67% | 121,173 |
| Jun 5, 2026 | $36.59 | $37.27 | $35.55 | $35.85 | -1.13% | 265,499 |
| Jun 4, 2026 | $36.58 | $37.56 | $36.14 | $36.26 | +0.67% | 133,653 |
| Jun 3, 2026 | $37.80 | $37.80 | $35.45 | $36.02 | -5.73% | 280,939 |
| Jun 2, 2026 | $39.01 | $39.13 | $37.65 | $38.21 | -4.21% | 202,214 |
| Jun 1, 2026 | $38.27 | $40.00 | $38.16 | $39.89 | +4.42% | 202,244 |
| May 29, 2026 | $38.45 | $39.09 | $37.87 | $38.20 | -0.65% | 169,311 |
| May 28, 2026 | $37.57 | $38.60 | $37.35 | $38.45 | +1.45% | 201,559 |
| May 27, 2026 | $36.74 | $38.35 | $36.64 | $37.90 | +3.24% | 212,865 |
| May 26, 2026 | $36.70 | $37.48 | $36.24 | $36.71 | +0.80% | 141,477 |
| May 22, 2026 | $36.60 | $37.17 | $35.75 | $36.42 | -0.46% | 248,983 |
| May 21, 2026 | $36.46 | $37.12 | $36.00 | $36.59 | -1.80% | 172,075 |
| May 20, 2026 | $35.47 | $37.38 | $34.50 | $37.26 | +4.87% | 240,226 |
| May 19, 2026 | $36.25 | $37.27 | $35.14 | $35.53 | -1.99% | 195,926 |
| May 18, 2026 | $35.85 | $37.64 | $35.59 | $36.25 | +1.46% | 246,791 |
| May 15, 2026 | $35.52 | $36.12 | $34.74 | $35.73 | -0.42% | 338,896 |
| May 14, 2026 | $36.40 | $37.05 | $35.75 | $35.88 | -0.80% | 228,339 |
| May 13, 2026 | $37.11 | $38.00 | $35.41 | $36.17 | -4.24% | 352,079 |
| May 12, 2026 | $37.43 | $38.11 | $36.90 | $37.77 | +1.64% | 258,019 |
| May 11, 2026 | $39.66 | $39.66 | $36.95 | $37.16 | -4.72% | 369,344 |
| May 8, 2026 | $39.50 | $39.70 | $38.44 | $39.00 | -2.08% | 204,934 |
| May 7, 2026 | $39.90 | $41.99 | $39.70 | $39.83 | +0.40% | 349,058 |
| May 6, 2026 | $40.97 | $40.97 | $39.09 | $39.67 | -2.34% | 309,239 |
| May 5, 2026 | $38.53 | $40.63 | $38.53 | $40.62 | +4.39% | 331,124 |
| May 4, 2026 | $39.45 | $41.05 | $38.26 | $38.91 | +0.26% | 639,990 |
| May 1, 2026 | $44.91 | $47.14 | $38.11 | $38.81 | -21.74% | 1,488,120 |
| Apr 30, 2026 | $47.37 | $49.74 | $46.85 | $49.59 | +2.50% | 302,313 |
| Apr 29, 2026 | $50.30 | $50.30 | $48.38 | $48.38 | -3.86% | 166,389 |
| Apr 28, 2026 | $48.38 | $51.08 | $48.30 | $50.32 | +3.41% | 287,273 |
| Apr 27, 2026 | $47.90 | $50.00 | $47.35 | $48.66 | +0.83% | 197,915 |
| Apr 24, 2026 | $46.89 | $48.36 | $46.16 | $48.26 | +2.72% | 136,886 |
| Apr 23, 2026 | $47.58 | $48.04 | $45.68 | $46.98 | -2.19% | 144,335 |
| Apr 22, 2026 | $48.28 | $49.26 | $47.64 | $48.03 | -0.10% | 96,043 |
| Apr 21, 2026 | $49.59 | $51.01 | $47.99 | $48.08 | -2.36% | 172,964 |
| Apr 20, 2026 | $47.97 | $49.62 | $47.73 | $49.24 | +2.67% | 125,885 |
| Apr 17, 2026 | $48.11 | $49.05 | $47.50 | $47.96 | +2.26% | 196,654 |
| Apr 16, 2026 | $45.54 | $46.93 | $45.00 | $46.90 | +3.12% | 122,553 |
| Apr 15, 2026 | $46.03 | $48.36 | $45.43 | $45.48 | +0.42% | 259,425 |
| Apr 14, 2026 | $44.32 | $45.93 | $43.99 | $45.29 | +4.50% | 266,717 |
| Apr 13, 2026 | $41.03 | $43.49 | $40.77 | $43.34 | +4.74% | 180,628 |
| Apr 10, 2026 | $41.31 | $42.48 | $40.79 | $41.38 | +0.22% | 170,094 |
| Apr 9, 2026 | $42.17 | $42.17 | $40.43 | $41.29 | -3.35% | 170,660 |
| Apr 8, 2026 | $43.38 | $43.89 | $41.65 | $42.72 | +3.99% | 230,807 |
| Apr 7, 2026 | $41.05 | $41.85 | $40.20 | $41.08 | -1.30% | 197,032 |
| Apr 6, 2026 | $40.82 | $41.92 | $40.02 | $41.62 | +2.13% | 172,790 |
| Apr 2, 2026 | $41.09 | $42.30 | $39.99 | $40.75 | -3.46% | 198,432 |
| Apr 1, 2026 | $42.87 | $43.65 | $42.13 | $42.21 | -1.56% | 176,620 |
| Mar 31, 2026 | $42.46 | $43.24 | $41.85 | $42.88 | +1.61% | 171,964 |
| Mar 30, 2026 | $42.18 | $43.85 | $41.95 | $42.20 | +1.15% | 253,836 |
| Mar 27, 2026 | $43.00 | $43.00 | $40.63 | $41.72 | -4.00% | 187,477 |
| Mar 26, 2026 | $41.61 | $43.55 | $41.61 | $43.46 | +2.27% | 145,320 |
| Mar 25, 2026 | $42.59 | $43.25 | $41.29 | $42.50 | +0.63% | 157,693 |
| Mar 24, 2026 | $42.22 | $42.35 | $40.44 | $42.23 | -1.10% | 167,525 |
| Mar 23, 2026 | $41.21 | $43.00 | $40.08 | $42.70 | +5.64% | 246,856 |
| Mar 20, 2026 | $41.13 | $41.15 | $39.95 | $40.42 | -2.15% | 303,873 |
| Mar 19, 2026 | $41.11 | $42.58 | $40.12 | $41.31 | -1.29% | 204,277 |
| Mar 18, 2026 | $40.68 | $42.46 | $39.82 | $41.85 | +1.26% | 283,068 |
| Mar 17, 2026 | $40.56 | $41.84 | $40.23 | $41.33 | +2.73% | 223,319 |
| Mar 16, 2026 | $40.01 | $40.87 | $39.78 | $40.23 | +0.73% | 215,510 |
| Mar 13, 2026 | $39.89 | $40.70 | $39.17 | $39.94 | +0.45% | 192,561 |
| Mar 12, 2026 | $39.72 | $41.00 | $39.04 | $39.76 | -1.90% | 267,384 |
| Mar 11, 2026 | $40.22 | $41.14 | $40.02 | $40.53 | +0.02% | 327,027 |
| Mar 10, 2026 | $42.04 | $42.34 | $39.51 | $40.52 | -4.99% | 412,280 |
| Mar 9, 2026 | $41.48 | $42.98 | $39.83 | $42.65 | -0.58% | 365,429 |
| Mar 6, 2026 | $45.01 | $45.38 | $41.35 | $42.90 | -6.65% | 404,054 |
| Mar 5, 2026 | $47.06 | $50.89 | $44.72 | $45.96 | -2.97% | 1,281,130 |
| Mar 4, 2026 | $46.19 | $48.34 | $44.30 | $47.36 | +1.30% | 733,968 |
| Mar 3, 2026 | $42.24 | $47.54 | $41.02 | $46.75 | +23.87% | 1,182,675 |
| Mar 2, 2026 | $36.01 | $37.89 | $36.01 | $37.74 | +0.99% | 538,996 |
| Feb 27, 2026 | $37.72 | $38.72 | $36.56 | $37.37 | -2.48% | 709,517 |
| Feb 26, 2026 | $35.83 | $38.71 | $35.64 | $38.32 | +7.97% | 672,054 |
| Feb 25, 2026 | $34.61 | $36.70 | $33.52 | $35.49 | +3.47% | 785,027 |
| Feb 24, 2026 | $33.02 | $34.98 | $32.65 | $34.30 | +3.19% | 598,165 |
| Feb 23, 2026 | $38.48 | $38.61 | $32.97 | $33.24 | -14.66% | 728,536 |
| Feb 20, 2026 | $37.75 | $39.55 | $37.75 | $38.95 | +1.46% | 379,977 |
| Feb 19, 2026 | $38.88 | $38.96 | $37.28 | $38.39 | -2.27% | 255,634 |
| Feb 18, 2026 | $38.60 | $39.78 | $38.51 | $39.28 | +1.76% | 366,994 |
| Feb 17, 2026 | $39.80 | $39.82 | $38.00 | $38.60 | -2.89% | 406,135 |
| Feb 13, 2026 | $39.03 | $41.28 | $38.00 | $39.75 | +3.19% | 498,031 |
| Feb 12, 2026 | $42.38 | $42.86 | $37.87 | $38.52 | -8.57% | 759,800 |
| Feb 11, 2026 | $45.46 | $46.03 | $41.81 | $42.13 | -8.11% | 365,882 |
| Feb 10, 2026 | $45.45 | $47.75 | $44.90 | $45.85 | +0.31% | 595,694 |
| Feb 9, 2026 | $47.46 | $48.98 | $45.13 | $45.71 | -3.69% | 539,936 |
| Feb 6, 2026 | $45.54 | $48.25 | $45.47 | $47.46 | +10.47% | 624,127 |
| Feb 5, 2026 | $45.79 | $46.98 | $42.86 | $42.96 | -5.71% | 336,016 |
| Feb 4, 2026 | $46.82 | $47.05 | $43.27 | $45.56 | -3.23% | 681,790 |
| Feb 3, 2026 | $53.64 | $53.82 | $44.67 | $47.08 | -12.43% | 639,012 |
| Feb 2, 2026 | $56.52 | $57.60 | $52.52 | $53.76 | -5.12% | 325,845 |
| Jan 30, 2026 | $57.44 | $57.75 | $55.91 | $56.66 | -3.16% | 293,731 |
| Jan 29, 2026 | $58.04 | $59.31 | $56.56 | $58.51 | +1.04% | 296,224 |
| Jan 28, 2026 | $58.90 | $59.47 | $56.87 | $57.91 | -1.75% | 254,342 |
| Jan 27, 2026 | $61.72 | $61.97 | $58.07 | $58.94 | -4.80% | 417,249 |
| Jan 26, 2026 | $62.36 | $63.50 | $61.86 | $61.91 | -0.74% | 196,502 |
| Jan 23, 2026 | $67.08 | $67.08 | $62.00 | $62.37 | -7.59% | 248,452 |
| Jan 22, 2026 | $67.09 | $68.50 | $66.88 | $67.49 | +0.72% | 296,688 |
| Jan 21, 2026 | $64.93 | $67.14 | $64.63 | $67.01 | +3.20% | 269,902 |
| Jan 20, 2026 | $65.10 | $68.70 | $63.75 | $64.93 | -4.53% | 410,141 |
| Jan 16, 2026 | $67.00 | $68.84 | $66.85 | $68.01 | +1.25% | 390,882 |
| Jan 15, 2026 | $64.65 | $68.93 | $64.15 | $67.17 | +4.33% | 557,372 |
| Jan 14, 2026 | $62.10 | $64.86 | $62.10 | $64.38 | +3.16% | 404,865 |
| Jan 13, 2026 | $58.76 | $63.13 | $56.81 | $62.41 | +6.10% | 470,298 |
| Jan 12, 2026 | $62.50 | $62.50 | $57.21 | $58.82 | -6.50% | 425,181 |
| Jan 9, 2026 | $58.90 | $64.40 | $57.78 | $62.91 | +12.86% | 606,838 |
| Jan 8, 2026 | $53.21 | $55.91 | $52.33 | $55.74 | +4.68% | 179,394 |
| Jan 7, 2026 | $54.37 | $54.42 | $52.18 | $53.25 | -1.68% | 82,507 |
| Jan 6, 2026 | $54.26 | $54.32 | $53.24 | $54.16 | -0.53% | 105,002 |
| Jan 5, 2026 | $51.60 | $55.09 | $51.56 | $54.45 | +5.73% | 92,401 |
| Jan 2, 2026 | $53.50 | $53.50 | $51.37 | $51.50 | -2.99% | 115,776 |
| Dec 31, 2025 | $53.08 | $53.53 | $52.10 | $53.09 | -0.38% | 211,748 |
| Dec 30, 2025 | $53.88 | $55.00 | $53.20 | $53.29 | -1.44% | 126,862 |
| Dec 29, 2025 | $54.13 | $54.48 | $53.13 | $54.07 | -0.64% | 120,362 |
| Dec 26, 2025 | $54.04 | $54.96 | $53.01 | $54.42 | +0.55% | 114,042 |
| Dec 24, 2025 | $53.18 | $54.22 | $52.53 | $54.12 | +1.86% | 69,601 |
| Dec 23, 2025 | $52.31 | $53.33 | $52.22 | $53.13 | +0.82% | 87,113 |
| Dec 22, 2025 | $52.25 | $53.26 | $51.81 | $52.70 | +0.67% | 98,766 |
| Dec 19, 2025 | $52.54 | $53.17 | $51.70 | $52.35 | -0.68% | 180,307 |
| Dec 18, 2025 | $51.81 | $53.01 | $51.53 | $52.71 | +3.99% | 127,874 |
| Dec 17, 2025 | $51.56 | $52.13 | $50.56 | $50.69 | -1.50% | 123,608 |
| Dec 16, 2025 | $50.60 | $52.10 | $50.00 | $51.46 | +1.91% | 124,279 |
| Dec 15, 2025 | $54.53 | $55.75 | $50.36 | $50.50 | -6.59% | 252,522 |
| Dec 12, 2025 | $55.94 | $56.45 | $54.03 | $54.06 | -3.36% | 194,419 |
| Dec 11, 2025 | $56.13 | $57.25 | $55.40 | $55.94 | -0.16% | 189,990 |
| Dec 10, 2025 | $54.56 | $56.65 | $54.07 | $56.03 | +2.13% | 269,437 |
| Dec 9, 2025 | $54.51 | $55.63 | $54.10 | $54.86 | +0.62% | 212,313 |
| Dec 8, 2025 | $56.39 | $56.39 | $54.25 | $54.52 | -1.79% | 135,608 |
| Dec 5, 2025 | $57.13 | $58.55 | $55.43 | $55.52 | -2.93% | 142,903 |
| Dec 4, 2025 | $56.79 | $57.73 | $55.98 | $57.19 | +0.83% | 103,455 |
| Dec 3, 2025 | $55.81 | $58.31 | $55.44 | $56.72 | +1.79% | 165,842 |
| Dec 2, 2025 | $56.83 | $56.99 | $54.93 | $55.72 | -1.38% | 119,333 |
| Dec 1, 2025 | $56.50 | $56.73 | $55.51 | $56.50 | -0.93% | 154,469 |
| Nov 28, 2025 | $57.40 | $58.02 | $56.32 | $57.03 | -0.28% | 98,020 |
| Nov 26, 2025 | $55.37 | $58.82 | $55.00 | $57.19 | +3.29% | 282,539 |
| Nov 25, 2025 | $51.84 | $55.74 | $51.34 | $55.37 | +8.53% | 296,304 |
| Nov 24, 2025 | $50.57 | $52.95 | $49.89 | $51.02 | +0.89% | 329,370 |
| Nov 21, 2025 | $48.30 | $51.50 | $47.75 | $50.57 | +5.11% | 325,658 |
| Nov 20, 2025 | $49.86 | $51.72 | $47.99 | $48.11 | -2.51% | 276,731 |
| Nov 19, 2025 | $49.00 | $50.32 | $48.37 | $49.35 | +0.96% | 191,050 |
| Nov 18, 2025 | $48.01 | $49.50 | $47.70 | $48.88 | +0.99% | 164,183 |
| Nov 17, 2025 | $49.56 | $50.32 | $48.37 | $48.40 | -1.47% | 190,695 |
| Nov 14, 2025 | $50.15 | $50.25 | $48.75 | $49.12 | -3.10% | 151,670 |
| Nov 13, 2025 | $51.28 | $51.61 | $50.11 | $50.69 | -2.20% | 229,875 |
| Nov 12, 2025 | $52.75 | $53.56 | $51.66 | $51.83 | -0.50% | 224,157 |
| Nov 11, 2025 | $53.49 | $53.80 | $51.02 | $52.09 | -2.67% | 264,891 |
| Nov 10, 2025 | $52.95 | $54.17 | $51.68 | $53.52 | +2.84% | 253,535 |
| Nov 7, 2025 | $53.27 | $54.35 | $51.18 | $52.04 | -2.31% | 358,532 |
| Nov 6, 2025 | $58.02 | $58.35 | $52.91 | $53.27 | -8.19% | 322,154 |
| Nov 5, 2025 | $62.91 | $63.37 | $57.47 | $58.02 | -6.45% | 345,547 |
| Nov 4, 2025 | $64.91 | $64.91 | $60.98 | $62.02 | -5.66% | 338,854 |
| Nov 3, 2025 | $62.89 | $66.77 | $62.44 | $65.74 | +2.72% | 509,603 |
| Oct 31, 2025 | $64.87 | $66.09 | $62.93 | $64.00 | – | 560,710 |
Seasonality
TREE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 19.0% | -6.0% | -1.8% | 1.5% | -8.9% | 2.8% | 6.9% | -3.2% | -7.7% | 3.7% | 1.3% | 4.2% |
| Months up | 9 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 9 |
| 2026 | 6.7% | -34.0% | 14.7% | 15.6% | -23.0% | 15.9% | -28.1% | -12.0% | -12.9% | 14.4% | 26.4% | |
| 2025 | 15.9% | -10.1% | 24.5% | 2.6% | -32.1% | 5.9% | 25.9% | 45.6% | -4.7% | -1.1% | -10.9% | -6.9% |
| 2024 | 6.7% | 22.4% | 7.0% | 14.0% | -10.9% | -3.3% | 28.0% | 8.9% | 0.2% | -1.7% | -22.5% | -12.4% |
| 2023 | 85.9% | -17.0% | -19.0% | -10.6% | -23.2% | 20.9% | 10.4% | -22.5% | -18.0% | -14.6% | 33.8% | 71.3% |
| 2022 | -0.6% | -0.7% | -1.1% | -33.6% | -20.5% | -30.6% | 4.0% | -33.1% | -21.7% | 5.7% | -5.1% | -10.9% |
| 2021 | 18.9% | -17.4% | -20.8% | -3.1% | -0.6% | 3.2% | -7.9% | -14.6% | -16.1% | 15.4% | -29.7% | 8.1% |
| 2020 | 2.6% | -11.4% | -33.5% | 36.0% | 4.3% | 11.3% | 19.6% | -10.8% | -0.7% | 5.4% | -21.0% | 7.1% |
| 2019 | 35.0% | 7.6% | 10.2% | 9.5% | -2.4% | 11.8% | -23.2% | -3.9% | 0.1% | 15.9% | 0.2% | -15.8% |
| 2018 | 8.0% | -5.3% | -5.8% | -27.4% | 8.6% | -17.4% | 11.7% | 6.1% | -9.2% | -12.3% | 29.1% | -15.7% |
| 2017 | 10.4% | 5.8% | 5.9% | 12.4% | 10.4% | 10.7% | 28.1% | 4.7% | 5.8% | 9.7% | 12.6% | 12.8% |
See a number that looks wrong?