TREE: LendingTree Inc.

As of Tuesday, July 21st, 2026

$ 43.27

-0.86 -1.95%

Open: 43.83
High: 44.48
Low: 42.00
Volume: 315,455
Previous Close on Monday, July 20th, 2026

$ 44.13

-2.12 -4.58%

Open: 46.24
High: 46.59
Low: 44.07
Volume: 157,748

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 43.83 44.48 42.00 43.27 315,455 -0.86 -1.95
2026-07-20 46.24 46.59 44.07 44.13 157,748 -2.12 -4.58
2026-07-17 46.25 46.96 45.26 46.25 40,981 -0.64 -1.36
2026-07-16 45.68 47.04 45.55 46.89 170,872 +1.21 +2.65
2026-07-15 45.91 47.24 45.27 45.68 167,914 +0.07 +0.15
2026-07-14 44.82 45.75 44.00 45.61 133,978 +0.37 +0.82
2026-07-13 45.21 46.12 43.36 45.24 178,488 -0.06 -0.13
2026-07-10 46.25 47.05 45.01 45.30 119,608 -0.58 -1.26
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 47.24
On 2026-07-15		 42.00
On 2026-07-21		 -2.34 -5.13 47.24
On 2026-07-15		 42.00
On 2026-07-21		 -11.09 45.24
10D 47.24
On 2026-07-15		 42.00
On 2026-07-21		 -1.87 -4.14 47.24
On 2026-07-15		 42.00
On 2026-07-21		 -11.09 45.31
20D 47.24
On 2026-07-15		 36.23
On 2026-06-23		 6.58 17.93 47.24
On 2026-07-15		 42.00
On 2026-07-21		 -11.09 43.74
WTD 46.59
On 2026-07-20		 42.00
On 2026-07-21		 -2.98 -6.44 46.59
On 2026-07-20		 42.00
On 2026-07-21		 -9.85 43.70
MTD 47.24
On 2026-07-15		 42.00
On 2026-07-21		 -1.02 -2.30 47.24
On 2026-07-15		 42.00
On 2026-07-21		 -11.09 45.28
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
GIS

General Mills, Inc.

37.15 -0.43 -1.14 5,814,641
UGI

UGI Corporation

36.49 -0.24 -0.65 1,055,820
CRS

Carpenter Technology Corp.

588.99 +33.86 +6.10 620,206
VRSN

VeriSign Inc.

266.15 -11.46 -4.13 98,475
TREE

LendingTree Inc.

43.27 -0.86 -1.95 315,455