TREE: LendingTree Inc.

As of Thursday, May 8th, 2025

$ 38.96

+1.43 +3.81%

Open: 38.22
High: 39.18
Low: 37.52
Volume: 395,957
Previous Close on Wednesday, May 7th, 2025

$ 37.53

+0.61 +1.65%

Open: 37.11
High: 38.00
Low: 36.71
Volume: 515,182

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 38.22 39.18 37.52 38.96 395,927 +1.43 +3.81
2025-05-07 37.11 38.00 36.71 37.53 515,182 +0.61 +1.65
2025-05-06 39.15 39.55 36.86 36.92 759,983 -2.63 -6.65
2025-05-05 42.52 44.31 39.18 39.55 1,175,711 -3.67 -8.49
2025-05-02 44.00 44.77 38.00 43.22 3,253,965 -10.90 -20.14
2025-05-01 52.00 54.81 51.77 54.12 545,772 +2.53 +4.90
2025-04-30 51.29 51.89 50.00 51.59 234,635 -1.43 -2.70
2025-04-29 51.82 53.61 51.75 53.02 237,340 +0.91 +1.75
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 44.77
On 2025-05-02		 36.71
On 2025-05-07		 -15.16 -28.01 44.77
On 2025-05-02		 36.71
On 2025-05-07		 -18.01 39.24
10D 54.81
On 2025-05-01		 36.71
On 2025-05-07		 -12.57 -24.39 54.81
On 2025-05-01		 36.71
On 2025-05-07		 -33.02 45.86
20D 54.81
On 2025-05-01		 36.71
On 2025-05-07		 -5.69 -12.74 54.81
On 2025-05-01		 36.71
On 2025-05-07		 -33.02 45.26
WTD 44.31
On 2025-05-05		 36.71
On 2025-05-07		 -4.26 -9.86 44.31
On 2025-05-05		 36.71
On 2025-05-07		 -17.15 38.24
MTD 54.81
On 2025-05-01		 36.71
On 2025-05-07		 -12.63 -24.48 54.81
On 2025-05-01		 36.71
On 2025-05-07		 -33.02 41.72
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

48.08 +2.18 +4.75 1,105,183
RSP

Invesco S&P 500 Equal Weight ETF

172.61 +1.44 +0.84 5,216,936
TREE

LendingTree Inc.

38.96 +1.43 +3.81 395,957