TREE: LendingTree Inc.

As of Friday, May 22nd, 2026

$ 36.42

-0.17 -0.46%

Open: 36.60
High: 37.17
Low: 35.75
Volume: 248,983
Previous Close on Thursday, May 21st, 2026

$ 36.59

-0.67 -1.80%

Open: 36.46
High: 37.12
Low: 36.00
Volume: 170,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 36.60 37.17 35.75 36.42 248,983 -0.17 -0.46
2026-05-21 36.46 37.12 36.00 36.59 170,843 -0.67 -1.80
2026-05-20 35.47 37.38 34.50 37.26 239,706 +1.73 +4.87
2026-05-19 36.25 37.27 35.14 35.53 195,164 -0.72 -1.99
2026-05-18 35.85 37.64 35.59 36.25 24,606 +0.52 +1.46
2026-05-15 35.52 36.12 34.74 35.73 337,385 -0.15 -0.42
2026-05-14 36.40 37.05 35.75 35.88 227,929 -0.29 -0.80
2026-05-13 37.11 38.00 35.41 36.17 351,433 -1.60 -4.24
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 37.64
On 2026-05-18		 34.50
On 2026-05-20		 0.69 1.93 37.64
On 2026-05-18		 34.50
On 2026-05-20		 -8.34 36.41
10D 39.66
On 2026-05-11		 34.50
On 2026-05-20		 -2.58 -6.62 39.66
On 2026-05-11		 34.50
On 2026-05-20		 -13.00 36.48
20D 51.08
On 2026-04-28		 34.50
On 2026-05-20		 -11.84 -24.53 51.08
On 2026-04-28		 34.50
On 2026-05-20		 -32.46 39.93
WTD 37.64
On 2026-05-18		 34.50
On 2026-05-20		 0.69 1.93 37.64
On 2026-05-18		 34.50
On 2026-05-20		 -8.34 36.41
MTD 47.14
On 2026-05-01		 34.50
On 2026-05-20		 -13.17 -26.56 47.14
On 2026-05-01		 34.50
On 2026-05-20		 -26.81 37.60
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
HASI

HA Sustainable Infrastructure Capital Inc.

40.61 -0.05 -0.12 1,081,832
HRMY

Harmony Biosciences Holdings Inc.

30.15 -0.34 -1.12 431,486
JNJ

Johnson & Johnson

234.34 +2.61 +1.13 5,461,490
HMY

Harmony Gold Mining Company Limited

16.76 -0.43 -2.50 2,817,295
TREE

LendingTree Inc.

36.42 -0.17 -0.46 248,983