TREE: LendingTree Inc.

As of Thursday, July 10th, 2025

$ 40.72

+1.67 +4.28%

Open: 39.17
High: 41.25
Low: 38.84
Volume: 590,626
Previous Close on Wednesday, July 9th, 2025

$ 39.05

+0.68 +1.77%

Open: 38.77
High: 39.33
Low: 38.52
Volume: 258,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 39.17 41.25 38.84 40.72 590,626 +1.67 +4.28
2025-07-09 38.77 39.33 38.52 39.05 258,376 +0.68 +1.77
2025-07-08 38.71 39.10 38.34 38.37 167,409 +0.12 +0.31
2025-07-07 38.22 39.15 37.83 38.25 221,345 -0.51 -1.32
2025-07-03 39.18 39.25 38.28 38.76 115,772 +0.01 +0.03
2025-07-02 38.50 38.98 38.08 38.75 200,061 +0.42 +1.10
2025-07-01 36.94 38.64 36.38 38.33 228,563 +1.26 +3.40
2025-06-30 37.37 37.78 36.74 37.07 239,768 +0.12 +0.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.25
On 2025-07-10		 37.83
On 2025-07-07		 1.97 5.08 39.25
On 2025-07-03		 37.83
On 2025-07-07		 -3.62 39.03
10D 41.25
On 2025-07-10		 35.36
On 2025-06-26		 4.97 13.90 39.25
On 2025-07-03		 37.83
On 2025-07-07		 -3.62 38.25
20D 41.25
On 2025-07-10		 33.50
On 2025-06-18		 4.42 12.18 37.64
On 2025-06-11		 33.50
On 2025-06-18		 -11.00 36.75
WTD 41.25
On 2025-07-10		 37.83
On 2025-07-07		 1.96 5.06 39.15
On 2025-07-07		 38.34
On 2025-07-08		 -2.06 39.10
MTD 41.25
On 2025-07-10		 36.38
On 2025-07-01		 3.65 9.85 39.25
On 2025-07-03		 37.83
On 2025-07-07		 -3.62 38.89
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
TREE

LendingTree Inc.

40.72 +1.67 +4.28 590,626