TREE: LendingTree Inc.

As of Friday, August 8th, 2025

$ 54.17

+0.01 +0.01%

Open: 53.99
High: 54.64
Low: 53.37
Volume: 238,319
Previous Close on Thursday, August 7th, 2025

$ 54.16

-0.36 -0.66%

Open: 54.95
High: 55.00
Low: 53.02
Volume: 201,207

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 53.99 54.64 53.37 54.17 238,319 +0.01 +0.01
2025-08-07 54.95 55.00 53.02 54.16 201,207 -0.36 -0.66
2025-08-06 53.18 54.59 52.28 54.52 265,122 +1.29 +2.42
2025-08-05 53.05 54.00 52.06 53.23 450,219 +0.14 +0.26
2025-08-04 49.55 53.16 48.00 53.09 588,622 +3.62 +7.32
2025-08-01 48.35 50.48 45.08 49.47 641,222 +2.79 +5.98
2025-07-31 47.05 47.15 45.25 46.68 459,764 +0.13 +0.28
2025-07-30 47.43 47.98 46.16 46.55 368,011 -0.89 -1.88
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 55.00
On 2025-08-07		 48.00
On 2025-08-04		 4.70 9.49 55.00
On 2025-08-07		 53.37
On 2025-08-08		 -2.97 53.83
10D 55.00
On 2025-08-07		 45.08
On 2025-08-01		 5.11 10.41 49.19
On 2025-07-28		 45.25
On 2025-07-31		 -8.01 50.75
20D 55.00
On 2025-08-07		 36.59
On 2025-07-16		 15.57 40.32 51.00
On 2025-07-25		 45.08
On 2025-08-01		 -11.61 45.86
WTD 55.00
On 2025-08-07		 48.00
On 2025-08-04		 4.70 9.49 55.00
On 2025-08-07		 53.37
On 2025-08-08		 -2.97 53.83
MTD 55.00
On 2025-08-07		 45.08
On 2025-08-01		 7.49 16.03 55.00
On 2025-08-07		 53.37
On 2025-08-08		 -2.97 53.11
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DGX

Quest Diagnostics Incorporated

176.96 +2.69 +1.54 616,267
JEF

Jefferies Financial Group Inc.

58.48 +0.89 +1.55 1,166,393
DVN

Devon Energy Corporation

33.28 +0.89 +2.75 9,263,466
RSP

Invesco S&P 500 Equal Weight ETF

183.08 +0.33 +0.18 9,185,101
TREE

LendingTree Inc.

54.17 +0.01 +0.01 238,319