TREE: LendingTree Inc.

As of Monday, February 9th, 2026

$ 45.71

-1.75 -3.69%

Open: 47.46
High: 48.98
Low: 45.13
Volume: 538,679
Previous Close on Friday, February 6th, 2026

$ 47.46

+4.50 +10.47%

Open: 45.54
High: 48.25
Low: 45.47
Volume: 623,815

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 47.46 48.98 45.13 45.71 538,679 -1.75 -3.69
2026-02-06 45.54 48.25 45.47 47.46 623,815 +4.50 +10.47
2026-02-05 45.79 46.98 42.86 42.96 335,623 -2.60 -5.71
2026-02-04 46.82 47.05 43.27 45.56 680,422 -1.52 -3.23
2026-02-03 53.64 53.82 44.67 47.08 6,331 -6.68 -12.43
2026-02-02 56.52 57.60 52.52 53.76 324,501 -2.90 -5.12
2026-01-30 57.44 57.75 55.91 56.66 293,729 -1.85 -3.16
2026-01-29 58.04 59.31 56.56 58.51 284,091 +0.60 +1.04
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 53.82
On 2026-02-03		 42.86
On 2026-02-05		 -8.05 -14.97 53.82
On 2026-02-03		 42.86
On 2026-02-05		 -20.36 45.75
10D 61.97
On 2026-01-27		 42.86
On 2026-02-05		 -16.20 -26.17 61.97
On 2026-01-27		 42.86
On 2026-02-05		 -30.84 51.46
20D 68.93
On 2026-01-15		 42.86
On 2026-02-05		 -17.20 -27.34 68.93
On 2026-01-15		 42.86
On 2026-02-05		 -37.82 57.95
WTD 48.98
On 2026-02-09		 45.13
On 2026-02-09		 -1.75 -3.69 -- -- -- 45.71
MTD 57.60
On 2026-02-02		 42.86
On 2026-02-05		 -10.95 -19.33 57.60
On 2026-02-02		 42.86
On 2026-02-05		 -25.59 47.09
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
RPG

Invesco S&P 500 Pure Growth ETF

49.39 +0.53 +1.08 116,396
FOXA

Twenty First Century Foc Inc. Class A

62.85 -1.93 -2.98 5,386,213
POST

Post Holdings Inc.

113.94 -0.67 -0.58 1,852,080
GIS

General Mills, Inc.

48.10 +0.23 +0.48 4,595,029
TREE

LendingTree Inc.

45.71 -1.75 -3.69 538,679