Dollar Tree, Inc.DLTRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/13/2025 | $102.49 | $104.65 | $101.50 | $103.15 | 3.22M |
| 11/12/2025 | $105.98 | $106.75 | $104.35 | $106.18 | 2.50M |
| 11/11/2025 | $106.06 | $107.00 | $104.82 | $105.98 | 3.04M |
| 11/10/2025 | $105.81 | $107.48 | $104.56 | $106.29 | 2.77M |
| 11/7/2025 | $101.62 | $105.98 | $101.42 | $105.74 | 3.00M |
| 11/6/2025 | $104.07 | $105.15 | $100.12 | $101.97 | 3.70M |
| 11/5/2025 | $102.15 | $105.19 | $100.59 | $104.92 | 3.62M |
| 11/4/2025 | $101.22 | $103.00 | $99.81 | $102.07 | 5.09M |
| 11/3/2025 | $98.63 | $100.95 | $97.01 | $100.85 | 4.09M |
| 10/31/2025 | $98.10 | $99.82 | $97.72 | $99.12 | 2.74M |
| 10/30/2025 | $101.94 | $102.01 | $98.66 | $98.80 | 3.06M |
| 10/29/2025 | $101.72 | $103.20 | $100.49 | $101.33 | 2.63M |
| 10/28/2025 | $102.42 | $104.49 | $100.14 | $102.70 | 4.33M |
| 10/27/2025 | $100.02 | $102.99 | $100.02 | $102.59 | 4.85M |
| 10/24/2025 | $100.60 | $101.19 | $98.87 | $99.05 | 2.18M |
| 10/23/2025 | $100.17 | $102.15 | $99.69 | $100.62 | 3.19M |
| 10/22/2025 | $98.51 | $101.44 | $97.43 | $100.47 | 4.50M |
| 10/21/2025 | $98.60 | $99.65 | $97.58 | $98.95 | 3.58M |
| 10/20/2025 | $96.59 | $99.27 | $96.48 | $99.02 | 4.59M |
| 10/17/2025 | $94.35 | $96.69 | $94.13 | $96.44 | 3.94M |
| 10/16/2025 | $95.48 | $96.38 | $92.67 | $94.03 | 5.25M |
| 10/15/2025 | $100.46 | $100.53 | $94.79 | $95.97 | 8.80M |
| 10/14/2025 | $92.62 | $96.18 | $92.24 | $95.58 | 7.05M |
| 10/13/2025 | $89.03 | $93.72 | $88.79 | $92.59 | 7.58M |