Dollar Tree, Inc.DLTRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/12/2026 | $125.83 | $127.68 | $124.85 | $127.21 | 1.12M |
| 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 |
| 1/16/2026 | $141.32 | $141.85 | $138.51 | $139.95 | 2.21M |
| 1/15/2026 | $140.24 | $142.40 | $138.43 | $141.21 | 2.59M |
| 1/14/2026 | $137.28 | $140.60 | $137.12 | $140.29 | 2.95M |
| 1/13/2026 | $136.72 | $138.47 | $136.03 | $137.37 | 3.47M |
| 1/12/2026 | $131.76 | $137.40 | $130.62 | $137.24 | 2.88M |
| 1/9/2026 | $130.77 | $132.75 | $129.64 | $132.38 | 2.55M |
| 1/8/2026 | $131.48 | $133.10 | $131.00 | $131.61 | 3.17M |
| 1/7/2026 | $134.00 | $134.16 | $130.65 | $131.56 | 2.49M |
| 1/6/2026 | $129.25 | $135.18 | $129.09 | $133.78 | 4.14M |
| 1/5/2026 | $128.00 | $129.62 | $125.89 | $128.57 | 2.25M |
| 1/2/2026 | $122.70 | $128.95 | $122.70 | $127.70 | 2.80M |
| 12/31/2025 | $123.28 | $124.37 | $122.80 | $123.01 | 1.59M |
| 12/30/2025 | $122.86 | $124.75 | $122.14 | $124.02 | 1.65M |
| 12/29/2025 | $123.24 | $125.50 | $123.24 | $123.93 | 2.55M |
| 12/26/2025 | $122.00 | $124.46 | $121.01 | $123.95 | 1.89M |
| 12/24/2025 | $120.05 | $122.59 | $119.20 | $122.01 | 1.30M |
| 12/23/2025 | $122.49 | $123.08 | $119.05 | $119.53 | 3.34M |
| 12/22/2025 | $128.61 | $128.61 | $121.89 | $122.49 | 4.27M |
| 12/19/2025 | $126.26 | $127.86 | $125.58 | $127.84 | 6.13M |
| 12/18/2025 | $129.48 | $130.65 | $126.18 | $126.90 | 2.77M |
| 12/17/2025 | $131.57 | $131.75 | $127.19 | $128.35 | 3.91M |
| 12/16/2025 | $130.66 | $132.48 | $130.46 | $131.15 | 3.38M |
| 12/15/2025 | $131.29 | $132.43 | $130.24 | $131.17 | 2.24M |
| 12/12/2025 | $130.20 | $130.60 | $127.74 | $129.87 | 2.51M |
| 12/11/2025 | $123.96 | $130.53 | $123.39 | $129.97 | 3.01M |
| 12/10/2025 | $120.01 | $124.47 | $119.50 | $124.24 | 2.55M |
| 12/9/2025 | $119.62 | $121.55 | $118.87 | $119.68 | 2.44M |
| 12/8/2025 | $124.65 | $124.65 | $117.43 | $120.33 | 3.70M |
| 12/5/2025 | $115.92 | $125.79 | $115.63 | $122.44 | 7.15M |
| 12/4/2025 | $114.74 | $119.21 | $114.34 | $115.87 | 5.04M |
| 12/3/2025 | $108.88 | $114.38 | $107.44 | $112.92 | 6.53M |
| 12/2/2025 | $109.89 | $110.51 | $107.74 | $108.99 | 5.75M |
| 12/1/2025 | $110.10 | $111.73 | $109.19 | $109.89 | 3.66M |
| 11/28/2025 | $109.82 | $111.95 | $109.71 | $110.81 | 2.15M |
| 11/26/2025 | $106.10 | $111.13 | $105.83 | $109.75 | 4.09M |
| 11/25/2025 | $101.00 | $106.04 | $100.61 | $105.66 | 2.61M |
| 11/24/2025 | $102.33 | $102.37 | $99.47 | $100.25 | 4.01M |
| 11/21/2025 | $98.87 | $103.11 | $98.83 | $101.82 | 3.02M |
| 11/20/2025 | $101.26 | $102.23 | $98.40 | $98.56 | 2.44M |
| 11/19/2025 | $101.91 | $102.47 | $99.32 | $99.95 | 3.57M |
| 11/18/2025 | $102.36 | $103.94 | $99.22 | $101.57 | 4.26M |
| 11/17/2025 | $104.79 | $106.21 | $103.58 | $103.67 | 2.59M |
| 11/14/2025 | $103.52 | $104.89 | $102.66 | $104.75 | 3.50M |