TREE: LendingTree Inc.

As of Wednesday, July 29th, 2026

$ 39.46

-1.54 -3.76%

Open: 41.25
High: 41.98
Low: 38.79
Volume: 241,863
Previous Close on Tuesday, July 28th, 2026

$ 41.00

+0.60 +1.49%

Open: 40.90
High: 41.60
Low: 39.80
Volume: 173,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 41.25 41.98 38.79 39.46 241,863 -1.54 -3.76
2026-07-28 40.90 41.60 39.80 41.00 173,954 +0.60 +1.49
2026-07-27 39.28 40.62 39.28 40.40 163,931 +1.40 +3.59
2026-07-24 39.51 41.33 38.69 39.00 284,795 -0.45 -1.14
2026-07-23 41.36 41.36 39.10 39.45 180,413 -1.94 -4.69
2026-07-22 43.32 44.24 40.88 41.39 152,172 -1.88 -4.34
2026-07-21 43.83 44.48 42.00 43.27 315,455 -0.86 -1.95
2026-07-20 46.24 46.59 44.07 44.13 157,748 -2.12 -4.58
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 41.98
On 2026-07-29		 38.69
On 2026-07-24		 -1.93 -4.66 41.36
On 2026-07-23		 38.69
On 2026-07-24		 -6.46 39.86
10D 47.04
On 2026-07-16		 38.69
On 2026-07-24		 -6.22 -13.62 47.04
On 2026-07-16		 38.69
On 2026-07-24		 -17.75 42.12
20D 47.24
On 2026-07-15		 38.69
On 2026-07-24		 -4.83 -10.91 47.24
On 2026-07-15		 38.69
On 2026-07-24		 -18.10 43.73
WTD 41.98
On 2026-07-29		 38.79
On 2026-07-29		 0.46 1.18 40.62
On 2026-07-27		 40.62
On 2026-07-27		 0.00 40.29
MTD 47.24
On 2026-07-15		 38.69
On 2026-07-24		 -4.83 -10.91 47.24
On 2026-07-15		 38.69
On 2026-07-24		 -18.10 43.73
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
URBN

Urban Outfitters Inc.

75.40 +0.20 +0.27 783,245
LMT

Lockheed Martin

569.20 -12.11 -2.08 1,583,456
SNX

SYNNEX Corporation

248.68 +1.50 +0.61 1,331,001
CTVA

Corteva Inc.

90.51 +1.56 +1.75 3,882,101
TREE

LendingTree Inc.

39.46 -1.54 -3.76 241,863