DLTR(DLTR)
DLTR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $120.23 | $124.67 | $119.80 | $123.87 | 5.07M |
| 6/25/2026 | $115.50 | $120.58 | $114.05 | $118.21 | 8.25M |
| 6/24/2026 | $115.24 | $119.39 | $114.00 | $119.35 | 2.63M |
| 6/23/2026 | $113.80 | $115.43 | $112.76 | $113.41 | 3.02M |
| 6/22/2026 | $112.68 | $117.48 | $111.80 | $113.93 | 4.69M |
| 6/18/2026 | $108.34 | $112.30 | $107.45 | $111.65 | 4.43M |
| 6/17/2026 | $110.29 | $110.29 | $105.22 | $106.41 | 2.30M |
| 6/16/2026 | $114.32 | $114.88 | $110.67 | $110.74 | 1.84M |
| 6/15/2026 | $115.37 | $117.41 | $111.97 | $112.88 | 2.19M |
| 6/12/2026 | $115.58 | $116.12 | $113.09 | $114.00 | 1.86M |
| 6/11/2026 | $110.04 | $115.57 | $109.00 | $114.89 | 2.08M |
| 6/10/2026 | $111.92 | $113.21 | $109.50 | $110.32 | 2.33M |
| 6/9/2026 | $108.64 | $113.00 | $107.60 | $112.15 | 2.85M |
| 6/8/2026 | $107.81 | $110.25 | $107.54 | $107.69 | 2.22M |
| 6/5/2026 | $109.83 | $110.77 | $107.93 | $108.80 | 2.04M |
| 6/4/2026 | $114.86 | $115.23 | $109.06 | $109.27 | 2.67M |
| 6/3/2026 | $109.87 | $112.57 | $108.60 | $112.50 | 3.08M |
| 6/2/2026 | $113.02 | $114.53 | $108.61 | $109.39 | 4.54M |
| 6/1/2026 | $116.84 | $116.85 | $111.18 | $111.35 | 5.34M |
| 5/29/2026 | $111.01 | $116.88 | $110.04 | $116.44 | 7.40M |
| 5/28/2026 | $111.01 | $114.64 | $106.40 | $113.00 | 13.27M |
| 5/27/2026 | $94.39 | $96.89 | $92.90 | $95.87 | 6.25M |
| 5/26/2026 | $94.08 | $94.50 | $91.68 | $93.70 | 4.32M |
| 5/22/2026 | $95.90 | $97.00 | $94.19 | $94.98 | 2.40M |
| 5/21/2026 | $93.33 | $95.92 | $90.17 | $95.71 | 4.40M |
| 5/20/2026 | $90.06 | $93.82 | $88.26 | $93.48 | 4.11M |
| 5/19/2026 | $91.12 | $91.29 | $87.88 | $90.61 | 3.22M |
| 5/18/2026 | $89.04 | $93.11 | $87.72 | $91.23 | 2.95M |
| 5/15/2026 | $89.86 | $91.40 | $88.51 | $89.58 | 2.74M |
| 5/14/2026 | $87.23 | $90.97 | $87.17 | $89.97 | 4.59M |
| 5/13/2026 | $88.87 | $89.00 | $85.88 | $86.80 | 3.02M |
| 5/12/2026 | $90.10 | $90.87 | $88.20 | $89.05 | 4.99M |
| 5/11/2026 | $94.24 | $94.25 | $89.32 | $90.02 | 5.09M |
| 5/8/2026 | $97.36 | $97.77 | $93.81 | $94.24 | 3.45M |
| 5/7/2026 | $96.09 | $98.33 | $94.26 | $96.76 | 4.15M |
| 5/6/2026 | $95.68 | $98.66 | $95.24 | $96.51 | 3.78M |
| 5/5/2026 | $94.32 | $95.74 | $92.65 | $93.69 | 4.97M |
| 5/4/2026 | $94.34 | $96.20 | $93.63 | $94.05 | 3.06M |
| 5/1/2026 | $97.47 | $97.74 | $94.19 | $94.67 | 3.16M |
| 4/30/2026 | $96.03 | $97.43 | $95.73 | $97.11 | 3.22M |
| 4/29/2026 | $97.78 | $98.38 | $94.36 | $95.70 | 3.04M |
| 4/28/2026 | $99.19 | $99.50 | $96.04 | $98.22 | 3.65M |
| 4/27/2026 | $104.17 | $104.60 | $96.57 | $98.00 | 5.74M |
| 4/24/2026 | $102.54 | $103.84 | $100.52 | $103.75 | 2.47M |
| 4/23/2026 | $101.97 | $103.36 | $101.22 | $102.25 | 2.21M |
| 4/22/2026 | $105.29 | $105.29 | $100.32 | $101.97 | 3.20M |
| 4/21/2026 | $108.40 | $110.24 | $103.57 | $103.83 | 4.93M |
| 4/20/2026 | $105.10 | $108.20 | $105.10 | $107.25 | 3.02M |
| 4/17/2026 | $100.99 | $106.80 | $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 |