DLTR(DLTR)
DLTR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $100.50 | $106.79 | $100.50 | $105.93 | 6.30M |
| 4/16/2026 | $101.40 | $103.31 | $99.79 | $99.93 | 2.90M |
| 4/15/2026 | $100.75 | $102.00 | $100.37 | $101.33 | 2.88M |
| 4/14/2026 | $101.22 | $102.36 | $99.41 | $100.67 | 3.26M |
| 4/13/2026 | $98.22 | $102.94 | $98.22 | $102.13 | 3.98M |
| 4/10/2026 | $102.08 | $102.91 | $98.28 | $99.55 | 3.66M |
| 4/9/2026 | $103.75 | $104.25 | $100.56 | $102.60 | 4.46M |
| 4/8/2026 | $106.99 | $109.56 | $105.48 | $105.62 | 3.67M |
| 4/7/2026 | $109.77 | $109.95 | $104.86 | $106.42 | 3.25M |
| 4/6/2026 | $108.63 | $111.47 | $107.95 | $111.09 | 2.09M |
| 4/2/2026 | $108.70 | $108.99 | $106.27 | $108.44 | 2.53M |
| 4/1/2026 | $110.48 | $110.79 | $108.55 | $108.70 | 1.67M |
| 3/31/2026 | $107.43 | $109.78 | $106.77 | $109.51 | 3.09M |
| 3/30/2026 | $108.96 | $108.96 | $104.92 | $105.74 | 2.24M |
| 3/27/2026 | $105.33 | $107.39 | $105.28 | $107.00 | 2.71M |
| 3/26/2026 | $106.00 | $108.37 | $105.12 | $105.99 | 3.04M |
| 3/25/2026 | $108.07 | $108.85 | $106.03 | $106.64 | 2.34M |
| 3/24/2026 | $106.81 | $109.15 | $103.00 | $106.53 | 2.87M |
| 3/23/2026 | $108.39 | $109.88 | $106.44 | $108.27 | 3.30M |
| 3/20/2026 | $105.56 | $106.92 | $104.21 | $105.92 | 4.67M |
| 3/19/2026 | $107.77 | $108.04 | $104.42 | $105.56 | 3.54M |
| 3/18/2026 | $110.97 | $111.48 | $106.59 | $107.49 | 3.55M |
| 3/17/2026 | $115.19 | $117.06 | $111.27 | $111.84 | 3.60M |
| 3/16/2026 | $111.73 | $115.48 | $109.00 | $114.36 | 5.31M |
| 3/13/2026 | $112.27 | $112.74 | $106.83 | $107.46 | 4.43M |
| 3/12/2026 | $110.50 | $112.73 | $107.70 | $111.70 | 3.73M |
| 3/11/2026 | $116.09 | $117.37 | $113.07 | $113.25 | 3.48M |
| 3/10/2026 | $115.34 | $119.91 | $115.21 | $116.82 | 2.79M |
| 3/9/2026 | $114.52 | $116.13 | $111.30 | $115.85 | 2.64M |
| 3/6/2026 | $113.85 | $115.83 | $113.46 | $115.79 | 2.18M |
| 3/5/2026 | $116.63 | $117.49 | $114.86 | $115.91 | 2.44M |
| 3/4/2026 | $120.01 | $120.23 | $116.46 | $117.85 | 2.63M |
| 3/3/2026 | $117.59 | $120.48 | $115.88 | $118.41 | 2.68M |
| 3/2/2026 | $124.36 | $124.76 | $119.81 | $119.88 | 2.93M |
| 2/27/2026 | $124.37 | $126.63 | $123.22 | $126.48 | 2.39M |
| 2/26/2026 | $127.77 | $130.03 | $125.67 | $126.95 | 2.09M |
| 2/25/2026 | $131.62 | $132.40 | $127.20 | $127.70 | 2.67M |
| 2/24/2026 | $131.56 | $132.98 | $130.58 | $131.71 | 1.98M |
| 2/23/2026 | $132.89 | $133.72 | $128.03 | $130.41 | 2.70M |
| 2/20/2026 | $133.41 | $138.91 | $131.75 | $134.51 | 4.01M |
| 2/19/2026 | $131.72 | $134.04 | $130.93 | $133.57 | 2.60M |
| 2/18/2026 | $128.17 | $133.56 | $126.77 | $132.54 | 3.36M |
| 2/17/2026 | $129.75 | $130.94 | $125.79 | $128.52 | 4.16M |
| 2/13/2026 | $126.03 | $127.93 | $122.16 | $126.06 | 2.91M |
| 2/12/2026 | $125.83 | $129.29 | $124.85 | $128.43 | 3.79M |
| 2/11/2026 | $122.31 | $125.71 | $121.82 | $125.00 | 2.91M |
| 2/10/2026 | $123.00 | $123.91 | $120.83 | $121.92 | 2.20M |
| 2/9/2026 | $123.77 | $124.48 | $122.52 | $123.17 | 2.11M |
| 2/6/2026 | $120.62 | $125.18 | $120.33 | $123.83 | 3.09M |
| 2/5/2026 | $121.83 | $122.83 | $118.87 | $119.60 | 2.49M |
| 2/4/2026 | $117.55 | $121.91 | $117.55 | $121.83 | 2.79M |
| 2/3/2026 | $117.40 | $121.29 | $116.05 | $119.69 | 3.54M |
| 2/2/2026 | $118.09 | $118.45 | $116.05 | $117.22 | 2.54M |
| 1/30/2026 | $116.02 | $117.97 | $116.02 | $117.59 | 3.28M |
| 1/29/2026 | $119.73 | $120.83 | $116.65 | $117.31 | 3.13M |
| 1/28/2026 | $121.19 | $121.55 | $118.10 | $119.10 | 3.33M |
| 1/27/2026 | $125.69 | $126.02 | $121.23 | $121.84 | 4.71M |
| 1/26/2026 | $129.26 | $129.79 | $125.10 | $125.40 | 3.86M |
| 1/23/2026 | $127.53 | $129.35 | $125.50 | $128.92 | 3.35M |
| 1/22/2026 | $131.95 | $133.00 | $125.31 | $126.79 | 5.05M |
| 1/21/2026 | $131.80 | $133.51 | $128.89 | $132.94 | 4.07M |
| 1/20/2026 | $139.87 | $140.18 | $133.44 | $134.06 | 3.06M |