TREE: LendingTree Inc.

As of Tuesday, April 29th, 2025

$ 53.02

+0.91 +1.75%

Open: 51.82
High: 53.61
Low: 51.75
Volume: 237,340
Previous Close on Monday, April 28th, 2025

$ 52.11

+0.57 +1.11%

Open: 51.68
High: 52.27
Low: 50.81
Volume: 318,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 51.82 53.61 51.75 53.02 237,340 +0.91 +1.75
2025-04-28 51.68 52.27 50.81 52.11 318,192 +0.57 +1.11
2025-04-25 51.44 52.35 50.23 51.54 234,966 +0.01 +0.02
2025-04-24 46.26 52.12 46.26 51.53 572,773 +5.13 +11.06
2025-04-23 46.40 47.40 45.00 46.40 320,193 +1.88 +4.22
2025-04-22 43.10 44.75 42.74 44.52 261,136 +1.98 +4.65
2025-04-21 44.22 44.22 41.49 42.54 212,925 -2.34 -5.21
2025-04-17 45.18 46.01 43.90 44.88 173,813 -0.32 -0.71
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 53.61
On 2025-04-29		 45.00
On 2025-04-23		 8.50 19.09 52.35
On 2025-04-25		 50.81
On 2025-04-28		 -2.94 50.92
10D 53.61
On 2025-04-29		 41.49
On 2025-04-21		 10.01 23.26 46.33
On 2025-04-15		 41.49
On 2025-04-21		 -10.45 47.69
20D 53.97
On 2025-04-02		 39.33
On 2025-04-11		 2.75 5.47 53.97
On 2025-04-02		 39.33
On 2025-04-11		 -27.12 46.67
WTD 53.61
On 2025-04-29		 50.81
On 2025-04-28		 1.48 2.87 52.27
On 2025-04-28		 52.27
On 2025-04-28		 0.00 52.57
MTD 53.97
On 2025-04-02		 39.33
On 2025-04-11		 2.75 5.47 53.97
On 2025-04-02		 39.33
On 2025-04-11		 -27.12 46.67
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
UPS

United Parcel Service

96.73 -0.36 -0.37 10,307,831
VRSK

Verisk Analytics Inc.

292.37 +3.96 +1.37 585,385
TWM

ProShares UltraShort Russell2000

53.10 -0.61 -1.14 207,742
AMH

American Homes 4 Rent

36.65 -0.57 -1.53 2,211,977
TREE

LendingTree Inc.

53.02 +0.91 +1.75 237,340