DLTR
Dollar Tree, Inc.
NMS
$114.00
-0.89
(-0.77%)
Extended · +1.59σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $115.58 | $116.12 | $113.09 | $114.00 | 1.9M |
| 2026-06-11 | $110.04 | $115.57 | $109.00 | $114.89 | 2.1M |
| 2026-06-10 | $111.92 | $113.21 | $109.50 | $110.32 | 2.3M |
| 2026-06-09 | $108.64 | $113.00 | $107.60 | $112.15 | 2.9M |
| 2026-06-08 | $107.81 | $110.25 | $107.54 | $107.69 | 2.2M |
| 2026-06-05 | $109.83 | $110.77 | $107.93 | $108.80 | 2.0M |
| 2026-06-04 | $114.86 | $115.23 | $109.06 | $109.27 | 2.7M |
| 2026-06-03 | $109.87 | $112.57 | $108.60 | $112.50 | 3.1M |
| 2026-06-02 | $113.02 | $114.53 | $108.61 | $109.39 | 4.5M |
| 2026-06-01 | $116.84 | $116.85 | $111.18 | $111.35 | 5.3M |
| 2026-05-29 | $111.01 | $116.88 | $110.04 | $116.44 | 7.4M |
| 2026-05-28 | $111.01 | $114.64 | $106.40 | $113.00 | 13.3M |
| 2026-05-27 | $94.39 | $96.89 | $92.90 | $95.87 | 6.2M |
| 2026-05-26 | $94.08 | $94.50 | $91.68 | $93.70 | 4.3M |
| 2026-05-22 | $95.90 | $97.00 | $94.19 | $94.98 | 2.4M |
| 2026-05-21 | $93.33 | $95.92 | $90.17 | $95.71 | 4.4M |
| 2026-05-20 | $90.06 | $93.82 | $88.26 | $93.48 | 4.1M |
| 2026-05-19 | $91.12 | $91.29 | $87.88 | $90.61 | 3.2M |
| 2026-05-18 | $89.04 | $93.11 | $87.72 | $91.23 | 2.9M |
| 2026-05-15 | $89.86 | $91.40 | $88.51 | $89.58 | 2.7M |
| 2026-05-14 | $87.23 | $90.97 | $87.17 | $89.97 | 4.6M |
| 2026-05-13 | $88.87 | $89.00 | $85.88 | $86.80 | 3.0M |
| 2026-05-12 | $90.10 | $90.87 | $88.20 | $89.05 | 5.0M |
| 2026-05-11 | $94.24 | $94.25 | $89.32 | $90.02 | 5.1M |
| 2026-05-08 | $97.36 | $97.77 | $93.81 | $94.24 | 3.5M |
| 2026-05-07 | $96.09 | $98.33 | $94.26 | $96.76 | 4.1M |
| 2026-05-06 | $95.68 | $98.66 | $95.24 | $96.51 | 3.8M |
| 2026-05-05 | $94.32 | $95.74 | $92.65 | $93.69 | 5.0M |
| 2026-05-04 | $94.34 | $96.20 | $93.63 | $94.05 | 3.1M |
| 2026-05-01 | $97.47 | $97.74 | $94.19 | $94.67 | 3.2M |
| 2026-04-30 | $96.03 | $97.43 | $95.73 | $97.11 | 3.2M |
| 2026-04-29 | $97.78 | $98.38 | $94.36 | $95.70 | 3.0M |
| 2026-04-28 | $99.19 | $99.50 | $96.04 | $98.22 | 3.7M |
| 2026-04-27 | $104.17 | $104.60 | $96.57 | $98.00 | 5.7M |
| 2026-04-24 | $102.54 | $103.84 | $100.52 | $103.75 | 2.5M |
| 2026-04-23 | $101.97 | $103.36 | $101.22 | $102.25 | 2.2M |
| 2026-04-22 | $105.29 | $105.29 | $100.32 | $101.97 | 3.2M |
| 2026-04-21 | $108.40 | $110.24 | $103.57 | $103.83 | 4.9M |
| 2026-04-20 | $105.10 | $108.20 | $105.10 | $107.25 | 3.0M |
| 2026-04-17 | $100.99 | $106.80 | $100.50 | $105.93 | 6.3M |
| 2026-04-16 | $101.40 | $103.31 | $99.79 | $99.93 | 2.9M |
| 2026-04-15 | $100.75 | $102.00 | $100.37 | $101.33 | 2.9M |
| 2026-04-14 | $101.22 | $102.36 | $99.41 | $100.67 | 3.3M |
| 2026-04-13 | $98.22 | $102.94 | $98.22 | $102.13 | 4.0M |
| 2026-04-10 | $102.08 | $102.91 | $98.28 | $99.55 | 3.7M |
| 2026-04-09 | $103.75 | $104.25 | $100.56 | $102.60 | 4.5M |
| 2026-04-08 | $106.99 | $109.56 | $105.48 | $105.62 | 3.7M |
| 2026-04-07 | $109.77 | $109.95 | $104.86 | $106.42 | 3.3M |
| 2026-04-06 | $108.63 | $111.47 | $107.95 | $111.09 | 2.1M |
| 2026-04-02 | $108.70 | $108.99 | $106.27 | $108.44 | 2.5M |
| 2026-04-01 | $110.48 | $110.79 | $108.55 | $108.70 | 1.7M |
| 2026-03-31 | $107.43 | $109.78 | $106.77 | $109.51 | 3.1M |
| 2026-03-30 | $108.96 | $108.96 | $104.92 | $105.74 | 2.2M |
| 2026-03-27 | $105.33 | $107.39 | $105.28 | $107.00 | 2.7M |
| 2026-03-26 | $106.00 | $108.37 | $105.12 | $105.99 | 3.0M |
| 2026-03-25 | $108.07 | $108.85 | $106.03 | $106.64 | 2.3M |
| 2026-03-24 | $106.81 | $109.15 | $103.00 | $106.53 | 2.9M |
| 2026-03-23 | $108.39 | $109.88 | $106.44 | $108.27 | 3.3M |
| 2026-03-20 | $105.56 | $106.92 | $104.21 | $105.92 | 4.7M |
| 2026-03-19 | $107.77 | $108.04 | $104.42 | $105.56 | 3.5M |
| 2026-03-18 | $110.97 | $111.48 | $106.59 | $107.49 | 3.6M |
| 2026-03-17 | $115.19 | $117.06 | $111.27 | $111.84 | 3.6M |
| 2026-03-16 | $111.73 | $115.48 | $109.00 | $114.36 | 5.3M |
| 2026-03-13 | $112.27 | $112.74 | $106.83 | $107.46 | 4.4M |
| 2026-03-12 | $110.50 | $112.73 | $107.70 | $111.70 | 3.7M |
| 2026-03-11 | $116.09 | $117.37 | $113.07 | $113.25 | 3.5M |
| 2026-03-10 | $115.34 | $119.91 | $115.21 | $116.82 | 2.8M |
| 2026-03-09 | $114.52 | $116.13 | $111.30 | $115.85 | 2.6M |
| 2026-03-06 | $113.85 | $115.83 | $113.46 | $115.79 | 2.2M |
| 2026-03-05 | $116.63 | $117.49 | $114.86 | $115.91 | 2.4M |
| 2026-03-04 | $120.01 | $120.23 | $116.46 | $117.85 | 2.6M |
| 2026-03-03 | $117.59 | $120.48 | $115.88 | $118.41 | 2.7M |
| 2026-03-02 | $124.36 | $124.76 | $119.81 | $119.88 | 2.9M |
| 2026-02-27 | $124.37 | $126.63 | $123.22 | $126.48 | 2.4M |
| 2026-02-26 | $127.77 | $130.03 | $125.67 | $126.95 | 2.1M |
| 2026-02-25 | $131.62 | $132.40 | $127.20 | $127.70 | 2.7M |
| 2026-02-24 | $131.56 | $132.98 | $130.58 | $131.71 | 2.0M |
| 2026-02-23 | $132.89 | $133.72 | $128.03 | $130.41 | 2.7M |
| 2026-02-20 | $133.41 | $138.91 | $131.75 | $134.51 | 4.0M |
| 2026-02-19 | $131.72 | $134.04 | $130.93 | $133.57 | 2.6M |
| 2026-02-18 | $128.17 | $133.56 | $126.77 | $132.54 | 3.4M |
| 2026-02-17 | $129.75 | $130.94 | $125.79 | $128.52 | 4.2M |
| 2026-02-13 | $126.03 | $127.93 | $122.16 | $126.06 | 2.9M |
| 2026-02-12 | $125.83 | $129.29 | $124.85 | $128.43 | 3.8M |
| 2026-02-11 | $122.31 | $125.71 | $121.82 | $125.00 | 2.9M |
| 2026-02-10 | $123.00 | $123.91 | $120.83 | $121.92 | 2.2M |
| 2026-02-09 | $123.77 | $124.48 | $122.52 | $123.17 | 2.1M |
| 2026-02-06 | $120.62 | $125.18 | $120.33 | $123.83 | 3.1M |
| 2026-02-05 | $121.83 | $122.83 | $118.87 | $119.60 | 2.5M |
| 2026-02-04 | $117.55 | $121.91 | $117.55 | $121.83 | 2.8M |
| 2026-02-03 | $117.40 | $121.29 | $116.05 | $119.69 | 3.5M |
| 2026-02-02 | $118.09 | $118.45 | $116.05 | $117.22 | 2.5M |
| 2026-01-30 | $116.02 | $117.97 | $116.02 | $117.59 | 3.3M |
| 2026-01-29 | $119.73 | $120.83 | $116.65 | $117.31 | 3.1M |
| 2026-01-28 | $121.19 | $121.55 | $118.10 | $119.10 | 3.3M |
| 2026-01-27 | $125.69 | $126.02 | $121.23 | $121.84 | 4.7M |
| 2026-01-26 | $129.26 | $129.79 | $125.10 | $125.40 | 3.9M |
| 2026-01-23 | $127.53 | $129.35 | $125.50 | $128.92 | 3.3M |
| 2026-01-22 | $131.95 | $133.00 | $125.31 | $126.79 | 5.0M |
| 2026-01-21 | $131.80 | $133.51 | $128.89 | $132.94 | 4.1M |
| 2026-01-20 | $139.87 | $140.18 | $133.44 | $134.06 | 3.1M |
| 2026-01-16 | $141.32 | $141.85 | $138.51 | $139.95 | 2.2M |
| 2026-01-15 | $140.24 | $142.40 | $138.43 | $141.21 | 2.6M |
| 2026-01-14 | $137.28 | $140.60 | $137.12 | $140.29 | 2.9M |
| 2026-01-13 | $136.72 | $138.47 | $136.03 | $137.37 | 3.5M |
| 2026-01-12 | $131.76 | $137.40 | $130.62 | $137.24 | 2.9M |
| 2026-01-09 | $130.77 | $132.75 | $129.64 | $132.38 | 2.5M |
| 2026-01-08 | $131.48 | $133.10 | $131.00 | $131.61 | 3.2M |
| 2026-01-07 | $134.00 | $134.16 | $130.65 | $131.56 | 2.5M |
| 2026-01-06 | $129.25 | $135.18 | $129.09 | $133.78 | 4.1M |
| 2026-01-05 | $128.00 | $129.62 | $125.89 | $128.57 | 2.2M |
| 2026-01-02 | $122.70 | $128.95 | $122.70 | $127.70 | 2.8M |
| 2025-12-31 | $123.28 | $124.37 | $122.80 | $123.01 | 1.6M |
| 2025-12-30 | $122.86 | $124.75 | $122.14 | $124.02 | 1.6M |
| 2025-12-29 | $123.24 | $125.50 | $123.24 | $123.93 | 2.5M |
| 2025-12-26 | $122.00 | $124.46 | $121.01 | $123.95 | 1.9M |
| 2025-12-24 | $120.05 | $122.59 | $119.20 | $122.01 | 1.3M |
| 2025-12-23 | $122.49 | $123.08 | $119.05 | $119.53 | 3.3M |
| 2025-12-22 | $128.61 | $128.61 | $121.89 | $122.49 | 4.3M |
| 2025-12-19 | $126.26 | $127.86 | $125.58 | $127.84 | 6.1M |
| 2025-12-18 | $129.48 | $130.65 | $126.18 | $126.90 | 2.8M |
| 2025-12-17 | $131.57 | $131.75 | $127.19 | $128.35 | 3.9M |
| 2025-12-16 | $130.66 | $132.48 | $130.46 | $131.15 | 3.4M |
| 2025-12-15 | $131.30 | $132.43 | $130.24 | $131.17 | 2.2M |