TREE: LendingTree Inc.

As of Wednesday, April 16th, 2025

$ 45.20

+0.05 +0.11%

Open: 44.40
High: 46.08
Low: 44.30
Volume: 206,226
Previous Close on Tuesday, April 15th, 2025

$ 45.15

+2.14 +4.96%

Open: 43.29
High: 46.33
Low: 43.04
Volume: 189,867

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 44.40 46.08 44.30 45.20 206,226 +0.05 +0.11
2025-04-15 43.29 46.33 43.04 45.15 189,867 +2.14 +4.96
2025-04-14 42.73 43.70 41.34 43.02 176,071 +2.00 +4.86
2025-04-11 41.76 42.31 39.33 41.02 277,335 -1.27 -3.00
2025-04-10 44.16 44.16 41.02 42.29 225,466 -2.36 -5.29
2025-04-09 40.71 46.88 39.95 44.65 457,350 +2.92 +7.00
2025-04-08 45.71 45.97 41.10 41.73 279,618 -2.26 -5.14
2025-04-07 42.99 48.50 42.20 43.99 314,545 -1.97 -4.29
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 46.33
On 2025-04-15		 39.33
On 2025-04-11		 0.55 1.23 44.16
On 2025-04-10		 39.33
On 2025-04-11		 -10.94 43.34
10D 51.50
On 2025-04-03		 39.33
On 2025-04-11		 -8.27 -15.47 51.50
On 2025-04-03		 39.33
On 2025-04-11		 -23.63 44.07
20D 56.31
On 2025-03-25		 39.33
On 2025-04-11		 -4.24 -8.58 56.31
On 2025-03-25		 39.33
On 2025-04-11		 -30.15 48.48
WTD 46.33
On 2025-04-15		 41.34
On 2025-04-14		 4.18 10.19 46.33
On 2025-04-15		 44.30
On 2025-04-16		 -4.38 44.46
MTD 53.97
On 2025-04-02		 39.33
On 2025-04-11		 -5.07 -10.09 53.97
On 2025-04-02		 39.33
On 2025-04-11		 -27.12 45.58
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
AXNX

Axonics Inc.

70.98 0.00 0.00
ATNI

ATN International Inc.

17.59 -0.24 -1.35 43,003
VIPS

Vipshop Holdings Limited

12.39 -0.18 -1.43 6,777,916
MTCH

Match Group, Inc.

28.65 -0.43 -1.48 3,354,116
TREE

LendingTree Inc.

45.20 +0.05 +0.11 206,226