TREE: LendingTree Inc.

As of Friday, December 13th, 2024

$ 39.80

-1.07 -2.62%

Open: 41.25
High: 42.14
Low: 39.40
Volume: 215,771
Previous Close on Thursday, December 12th, 2024

$ 40.87

-2.91 -6.65%

Open: 43.50
High: 44.51
Low: 40.58
Volume: 374,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 41.25 42.14 39.40 39.80 215,771 -1.07 -2.62
2024-12-12 43.50 44.51 40.58 40.87 374,484 -2.91 -6.65
2024-12-11 41.72 43.84 40.36 43.78 328,206 +2.45 +5.93
2024-12-10 41.12 41.61 40.08 41.33 265,351 +0.22 +0.54
2024-12-09 39.62 41.48 37.94 41.11 554,675 +1.93 +4.93
2024-12-06 38.50 40.30 37.48 39.18 528,136 +0.86 +2.24
2024-12-05 38.74 39.31 34.55 38.32 1,490,560 -0.25 -0.65
2024-12-04 40.00 40.23 38.12 38.57 475,292 -1.30 -3.26
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 44.51
On 2024-12-12		 37.94
On 2024-12-09		 0.62 1.58 44.51
On 2024-12-12		 39.40
On 2024-12-13		 -11.48 41.38
10D 44.51
On 2024-12-12		 34.55
On 2024-12-05		 -4.41 -9.98 44.09
On 2024-12-02		 34.55
On 2024-12-05		 -21.64 40.37
20D 48.70
On 2024-11-15		 34.55
On 2024-12-05		 -8.65 -17.85 48.70
On 2024-11-15		 34.55
On 2024-12-05		 -29.06 42.14
WTD 44.51
On 2024-12-12		 37.94
On 2024-12-09		 0.62 1.58 44.51
On 2024-12-12		 39.40
On 2024-12-13		 -11.48 41.38
MTD 44.51
On 2024-12-12		 34.55
On 2024-12-05		 -4.41 -9.98 44.09
On 2024-12-02		 34.55
On 2024-12-05		 -21.64 40.37
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
TREE

LendingTree Inc.

39.80 -1.07 -2.62 215,771