TREE: LendingTree Inc.

As of Tuesday, August 11th, 2026

$ 31.52

-0.76 -2.35%

Open: 31.98
High: 32.43
Low: 31.18
Volume: 26,339
Previous Close on Monday, August 10th, 2026

$ 32.28

+0.15 +0.47%

Open: 31.81
High: 32.63
Low: 31.57
Volume: 412,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 31.98 32.43 31.18 31.52 26,339 -0.76 -2.35
2026-08-10 31.81 32.63 31.57 32.28 412,413 +0.15 +0.47
2026-08-07 31.77 32.80 31.75 32.13 773,834 +0.28 +0.88
2026-08-06 33.70 33.85 31.47 31.85 70,704 -1.96 -5.80
2026-08-05 33.65 34.17 33.12 33.81 61,599 +0.05 +0.15
2026-08-04 31.93 33.90 31.73 33.76 761,046 +1.83 +5.73
2026-08-03 32.52 33.60 31.60 31.93 886,266 +0.07 +0.22
2026-07-31 31.68 33.26 30.85 31.86 555,086 +0.14 +0.44
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 34.17
On 2026-08-05		 31.18
On 2026-08-11		 -2.24 -6.64 34.17
On 2026-08-05		 31.18
On 2026-08-11		 -8.75 32.32
10D 41.98
On 2026-07-29		 29.77
On 2026-07-30		 -9.48 -23.12 41.98
On 2026-07-29		 29.77
On 2026-07-30		 -29.09 33.03
20D 47.24
On 2026-07-15		 29.77
On 2026-07-30		 -14.09 -30.89 47.24
On 2026-07-15		 29.77
On 2026-07-30		 -36.98 37.89
WTD 32.63
On 2026-08-10		 31.18
On 2026-08-11		 -0.61 -1.90 32.63
On 2026-08-10		 31.18
On 2026-08-11		 -4.44 31.90
MTD 34.17
On 2026-08-05		 31.18
On 2026-08-11		 -0.34 -1.07 34.17
On 2026-08-05		 31.18
On 2026-08-11		 -8.75 32.47
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
JNJ

Johnson & Johnson

259.80 -2.01 -0.77 5,635,571
VRSN

VeriSign Inc.

287.63 -5.71 -1.95 738,032
LVS

Las Vegas Sands Corp.

45.72 +0.26 +0.57 3,862,518
CVNA

Carvana Co.

72.00 -2.16 -2.91 6,748,727
TREE

LendingTree Inc.

31.52 -0.76 -2.35 26,339