Dark

DLTR
Dollar Tree Inc.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

86.49USD-0.104%(-0.09)2,662,887

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:46:30 AM EDT

87.00USD+0.485%(+0.42)263

After-hours

May 16, 2025 4:52:30 PM EDT

86.40USD-0.104%(-0.09)33,094

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	86.7300	87.1950	86.3700	86.510	-0.081%	2,662,887	0.000%
2025-05-15	85.4100	86.9500	85.0950	86.580	+0.604%	2,572,442	-0.081%
2025-05-14	85.6700	86.8200	84.9000	86.060	+0.408%	4,004,111	+0.523%
2025-05-13	88.7800	89.2900	85.6800	85.710	-3.697%	4,733,519	+0.933%
2025-05-12	90.0000	90.1000	87.4900	89.000	+4.130%	6,166,869	-2.798%
2025-05-09	85.3900	86.2750	84.7200	85.470	+0.105%	2,108,018	+1.217%
2025-05-08	84.8850	85.9800	83.7000	85.380	+1.113%	2,717,947	+1.323%
2025-05-07	84.1800	85.2300	83.8000	84.440	+0.776%	3,495,183	+2.451%
2025-05-06	83.4900	84.7600	83.1050	83.790	-0.191%	3,218,906	+3.246%
2025-05-05	84.3500	85.9400	83.8950	83.950	-0.403%	3,414,828	+3.049%
2025-05-02	82.8750	85.5000	82.8300	84.290	+3.716%	5,318,164	+2.634%
2025-05-01	81.5500	81.9800	80.6700	81.270	-0.611%	2,505,996	+6.448%
2025-04-30	79.9600	82.2200	78.7000	81.770	+1.088%	3,435,807	+5.797%
2025-04-29	80.1700	81.6800	79.8100	80.890	+0.898%	2,403,210	+6.948%
2025-04-28	80.2900	81.5700	79.5300	80.170	-0.496%	3,132,941	+7.908%
2025-04-25	81.7000	81.9300	79.9280	80.570	-0.813%	3,137,929	+7.372%
2025-04-24	82.8000	83.0800	79.8135	81.230	-2.637%	4,289,487	+6.500%
2025-04-23	84.4300	85.5500	81.9600	83.430	+1.546%	6,147,661	+3.692%
2025-04-22	80.0200	82.2600	79.4600	82.160	+3.151%	5,896,467	+5.295%
2025-04-21	79.6800	80.1400	77.9800	79.650	+0.644%	5,945,022	+8.613%
2025-04-17	73.5700	79.2400	73.5700	79.140	+8.100%	7,226,137	+9.313%
2025-04-16	72.0700	73.5900	70.7100	73.210	+1.964%	4,628,999	+18.167%
2025-04-15	73.6500	73.9800	71.5900	71.800	-2.591%	4,732,555	+20.487%
2025-04-14	73.5200	75.2800	72.2100	73.710	+2.219%	4,291,474	+17.365%
2025-04-11	71.5900	72.6600	68.9250	72.110	+0.516%	8,216,051	+19.969%
2025-04-10	72.1900	75.0000	70.2500	71.740	-1.144%	7,401,113	+20.588%
2025-04-09	69.2500	75.2700	69.0476	72.570	+4.118%	10,918,753	+19.209%
2025-04-08	75.0000	75.7998	68.8600	69.700	-4.311%	8,345,460	+24.118%
2025-04-07	70.1150	75.7900	69.5400	72.840	+7.831%	10,307,496	+18.767%
2025-04-04	62.0000	70.7400	61.8700	67.550	+0.491%	13,450,883	+28.068%
2025-04-03	68.5500	71.6800	67.1400	67.220	-13.343%	16,316,814	+28.697%
2025-04-02	75.0050	79.2400	74.6700	77.570	+2.960%	5,566,095	+11.525%
2025-04-01	75.2600	77.1100	74.8200	75.340	+0.360%	5,866,784	+14.826%
2025-03-31	72.5250	75.5000	71.2300	75.070	+3.189%	7,821,527	+15.239%
2025-03-28	77.2400	78.3500	71.9500	72.750	-5.458%	9,102,711	+18.914%
2025-03-27	70.7600	77.0700	70.0551	76.950	+11.183%	14,380,776	+12.424%
2025-03-26	67.1500	73.5300	65.1400	69.210	+3.083%	17,753,869	+24.996%
2025-03-25	69.0750	70.3000	66.5000	67.140	-3.728%	5,075,663	+28.850%
2025-03-24	67.1100	70.1900	66.7700	69.740	+4.479%	6,188,298	+24.046%
2025-03-21	64.1100	67.1900	63.1647	66.750	+3.344%	4,801,646	+29.603%
2025-03-20	64.2800	66.8500	63.6000	64.590	+0.451%	3,245,746	+33.937%
2025-03-19	64.7500	65.5000	63.3900	64.300	-1.046%	2,561,127	+34.541%
2025-03-18	65.6500	66.4400	64.8700	64.980	-1.231%	2,093,324	+33.133%
2025-03-17	64.8200	66.2700	64.7850	65.790	+1.905%	2,596,850	+31.494%
2025-03-14	66.6800	66.7000	64.4100	64.560	-2.182%	3,157,376	+33.999%
2025-03-13	62.4700	67.0400	62.4700	66.000	+6.589%	5,679,572	+31.076%
2025-03-12	65.7700	66.7500	61.8000	61.920	-5.739%	4,467,563	+39.713%
2025-03-11	67.5000	67.7450	64.5800	65.690	-2.595%	2,783,651	+31.694%
2025-03-10	68.9900	69.8600	66.7700	67.440	-2.247%	2,942,939	+28.277%
2025-03-07	68.1600	70.2078	67.6100	68.990	-0.159%	2,828,164	+25.395%
2025-03-06	70.0300	71.5278	69.0700	69.100	-1.504%	2,973,781	+25.195%
2025-03-05	67.3900	70.2300	66.5000	70.155	+5.211%	4,454,101	+23.313%
2025-03-04	66.9600	68.1400	64.3000	66.680	-3.039%	4,816,777	+29.739%
2025-03-03	72.6100	73.4200	68.0500	68.770	-5.614%	3,942,617	+25.796%
2025-02-28	73.4500	73.6500	72.0400	72.860	-0.410%	2,810,621	+18.735%
2025-02-27	73.4050	74.6000	72.0900	73.160	-1.322%	2,400,003	+18.248%
2025-02-26	76.4900	76.4900	73.6700	74.140	-2.729%	2,097,641	+16.685%
2025-02-25	75.3400	76.4600	74.4400	76.220	+1.208%	2,556,527	+13.500%
2025-02-24	74.9600	75.6525	73.0601	75.310	+0.467%	2,484,555	+14.872%
2025-02-21	76.2900	76.5700	73.3000	74.960	-1.743%	3,871,316	+15.408%
2025-02-20	75.1000	79.8000	70.8800	76.290	+0.886%	9,494,593	+13.396%
2025-02-19	74.2000	75.7050	74.0550	75.620	+1.476%	2,550,124	+14.401%
2025-02-18	71.6400	75.5300	71.3500	74.520	+4.136%	4,581,564	+16.090%
2025-02-14	72.6100	73.1100	71.0600	71.560	-0.625%	1,507,295	+20.892%
2025-02-13	72.4500	73.0600	71.6300	72.010	+0.376%	1,496,118	+20.136%
2025-02-12	71.5500	72.0000	70.2300	71.740	-0.692%	1,782,713	+20.588%
2025-02-11	73.4700	73.4700	71.9000	72.240	-2.193%	1,770,187	+19.754%
2025-02-10	72.8900	74.7500	71.7600	73.860	+1.652%	1,769,777	+17.127%
2025-02-07	74.5100	74.7100	72.3300	72.660	-2.496%	1,897,766	+19.061%
2025-02-06	74.8300	75.8300	73.8100	74.520	+0.391%	1,648,300	+16.090%
2025-02-05	75.2500	76.4800	73.6500	74.230	-0.108%	2,012,889	+16.543%
2025-02-04	72.3000	74.3600	71.4950	74.310	+3.741%	2,260,433	+16.418%
2025-02-03	71.0600	73.0250	67.9600	71.630	-2.345%	4,983,902	+20.773%
2025-01-31	74.6300	75.6200	72.8400	73.350	-1.544%	2,624,323	+17.941%
2025-01-30	74.3600	75.6099	74.0000	74.500	+0.404%	1,997,044	+16.121%
2025-01-29	74.8600	75.4900	73.6500	74.200	-1.001%	2,417,654	+16.590%
2025-01-28	74.4300	75.0700	73.0000	74.950	0.000%	2,480,872	+15.424%
2025-01-27	73.3700	75.1850	73.1700	74.950	+3.408%	3,120,011	+15.424%
2025-01-24	71.1600	72.8350	70.8850	72.480	+1.884%	1,880,209	+19.357%
2025-01-23	71.6000	71.8800	70.3400	71.140	-1.153%	1,887,301	+21.605%
2025-01-22	73.8600	74.2300	71.8900	71.970	-2.427%	2,943,563	+20.203%
2025-01-21	72.5000	75.5400	72.5000	73.760	+2.345%	3,523,015	+17.286%
2025-01-17	71.9900	72.7000	71.1100	72.070	+1.393%	2,249,601	+20.036%
2025-01-16	70.1700	71.5600	67.6400	71.080	+1.052%	2,707,860	+21.708%
2025-01-15	71.5000	72.8800	70.2600	70.340	+0.242%	1,771,151	+22.988%
2025-01-14	70.9500	71.8300	68.8700	70.170	-1.377%	2,731,259	+23.286%
2025-01-13	73.0900	73.0900	70.6500	71.150	-2.401%	1,994,842	+21.588%
2025-01-10	70.9100	73.9300	70.7500	72.900	+1.292%	2,629,398	+18.669%
2025-01-08	74.4900	74.5200	70.1200	71.970	-4.053%	3,325,716	+20.203%
2025-01-07	77.0000	78.3899	74.7910	75.010	-2.089%	2,148,738	+15.331%
2025-01-06	74.4400	77.3250	74.2550	76.610	+4.430%	2,864,743	+12.923%
2025-01-03	76.9900	77.5400	72.4500	73.360	-4.067%	4,531,065	+17.925%
2025-01-02	75.6300	78.3500	75.4850	76.470	+2.042%	3,153,994	+13.129%
2024-12-31	74.3800	75.5000	73.5800	74.940	+0.227%	1,879,989	+15.439%
2024-12-30	75.5000	76.7400	74.6600	74.770	-1.605%	3,106,722	+15.701%
2024-12-27	76.2100	76.4200	75.4801	75.990	-0.263%	2,098,197	+13.844%
2024-12-26	73.7500	76.3000	73.1100	76.190	+3.829%	2,677,541	+13.545%
2024-12-24	73.8900	74.0100	72.8700	73.380	-0.475%	1,116,917	+17.893%
2024-12-23	72.7300	73.9800	71.8300	73.730	+1.083%	2,799,457	+17.334%
2024-12-20	69.1100	73.0100	68.6750	72.940	+5.618%	5,558,064	+18.604%
2024-12-19	69.4700	70.0000	68.1700	69.060	-0.303%	3,010,484	+25.268%
2024-12-18	70.1100	71.3900	69.2400	69.270	-1.198%	2,402,749	+24.888%
2024-12-17	69.6600	70.4550	69.3100	70.110	+0.114%	2,022,916	+23.392%
2024-12-16	70.0100	70.9450	69.3800	70.030	-0.086%	2,288,666	+23.533%
2024-12-13	70.6200	70.8000	69.1200	70.090	-1.045%	2,417,197	+23.427%
2024-12-12	71.7900	72.4100	70.3300	70.830	-1.117%	2,405,441	+22.138%
2024-12-11	72.6300	74.5600	71.5000	71.630	-1.607%	3,053,957	+20.773%
2024-12-10	72.0000	73.6900	69.9244	72.800	+1.676%	2,749,778	+18.832%
2024-12-09	72.9400	73.8600	71.1500	71.600	-0.376%	2,769,025	+20.824%
2024-12-06	73.7600	74.8698	71.6350	71.870	-0.951%	3,841,082	+20.370%
2024-12-05	75.2750	76.7600	71.3300	72.560	-1.720%	5,105,090	+19.225%
2024-12-04	76.0200	76.4700	72.2000	73.830	+1.863%	8,856,985	+17.175%
2024-12-03	72.1300	73.5700	71.5300	72.480	-0.453%	5,896,329	+19.357%
2024-12-02	71.7800	73.7600	70.7954	72.810	+2.161%	4,733,335	+18.816%
2024-11-29	71.8200	72.2800	70.4900	71.270	-0.322%	2,097,995	+21.383%
2024-11-27	69.9800	71.8600	69.7450	71.500	+3.443%	3,103,084	+20.993%
2024-11-26	69.0500	69.3900	67.7880	69.120	-0.946%	3,168,177	+25.159%
2024-11-25	67.1600	70.9000	67.1600	69.780	+5.090%	4,111,024	+23.975%
2024-11-22	65.8000	67.3900	65.7631	66.400	+0.973%	2,966,401	+30.286%
2024-11-21	63.3900	65.8700	62.8700	65.760	+4.084%	4,044,047	+31.554%
2024-11-20	64.0200	64.2500	61.7000	63.180	-2.605%	5,978,959	+36.926%
2024-11-19	66.5300	67.2400	64.7200	64.870	-2.495%	3,502,656	+33.359%
2024-11-18	64.6300	68.4800	64.3800	66.530	+3.629%	4,994,858	+30.032%
2024-11-15	66.1200	66.3900	64.0950	64.200	-2.238%	14,024,561	+34.751%
2024-11-14	65.2200	66.5900	64.2000	65.670	+0.798%	3,658,390	+31.734%
2024-11-13	62.4300	65.2100	61.8450	65.150	+4.625%	4,778,336	+32.786%
2024-11-12	61.1700	62.3700	60.4900	62.270	+1.732%	3,519,645	+38.927%
2024-11-11	61.2000	62.9400	60.8900	61.210	-0.326%	4,309,915	+41.333%
2024-11-08	63.0000	63.8200	60.8600	61.410	-3.352%	5,078,906	+40.873%
2024-11-07	62.5200	64.1500	62.3400	63.540	+1.811%	5,720,644	+36.150%
2024-11-06	64.1400	64.4900	60.5200	62.410	-6.530%	9,735,695	+38.616%
2024-11-05	67.2150	67.5300	65.6300	66.770	-0.060%	6,004,788	+29.564%
2024-11-04	67.0300	70.3700	66.7000	66.810	+0.315%	7,091,571	+29.487%
2024-11-01	64.7600	66.7300	63.5600	66.600	+3.032%	4,590,322	+29.895%
2024-10-31	63.6000	65.1400	62.8000	64.640	+2.101%	5,930,955	+33.834%
2024-10-30	64.3200	65.2800	63.2500	63.310	-1.845%	4,605,066	+36.645%
2024-10-29	65.6200	66.3000	64.4600	64.500	-2.656%	4,519,005	+34.124%
2024-10-28	66.5000	67.1225	65.7600	66.260	-0.286%	2,779,156	+30.561%
2024-10-25	67.5600	68.1000	66.1200	66.450	-0.747%	2,214,578	+30.188%
2024-10-24	66.5100	67.0000	65.9750	66.950	+1.240%	2,359,147	+29.216%
2024-10-23	66.9900	66.9900	65.6450	66.130	-1.210%	3,441,847	+30.818%
2024-10-22	67.1100	67.1700	65.0450	66.940	-0.550%	4,152,311	+29.235%
2024-10-21	68.0340	68.6200	66.9300	67.310	-1.305%	3,237,017	+28.525%
2024-10-18	67.9100	69.0600	67.3100	68.200	+0.501%	3,311,568	+26.848%
2024-10-17	68.0500	68.4350	66.9600	67.860	-0.235%	3,265,370	+27.483%
2024-10-16	67.9200	69.1700	67.3900	68.020	+0.428%	2,529,273	+27.183%
2024-10-15	66.7600	68.7900	66.2455	67.730	+1.392%	2,752,846	+27.728%
2024-10-14	68.7300	68.7600	66.7600	66.800	-3.104%	3,461,695	+29.506%
2024-10-11	69.4700	70.0800	68.7800	68.940	-0.606%	2,497,780	+25.486%
2024-10-10	69.3700	69.7200	68.6400	69.360	-0.388%	2,661,444	+24.726%
2024-10-09	69.3500	69.7600	68.7500	69.630	+0.216%	2,236,739	+24.242%
2024-10-08	69.3500	70.5900	68.7850	69.480	+0.029%	2,413,875	+24.511%
2024-10-07	71.4500	71.4600	68.9400	69.460	-2.031%	2,649,847	+24.547%
2024-10-04	70.2200	71.6200	69.7900	70.900	+2.635%	3,399,591	+22.017%
2024-10-03	69.5300	69.5300	68.3200	69.080	-0.590%	2,345,731	+25.232%
2024-10-02	70.1300	70.4400	69.2950	69.490	-1.349%	2,205,635	+24.493%
2024-10-01	70.3600	71.3200	68.3200	70.440	+0.171%	2,989,685	+22.814%
2024-09-30	72.7800	73.0550	69.8500	70.320	-3.829%	4,063,297	+23.023%
2024-09-27	72.9900	74.8600	72.8600	73.120	+0.329%	3,667,037	+18.312%
2024-09-26	71.1100	73.3000	71.0000	72.880	+3.303%	3,454,202	+18.702%
2024-09-25	71.4300	71.6000	69.9800	70.550	-1.038%	3,190,174	+22.622%
2024-09-24	71.9600	71.9600	70.8800	71.290	-0.655%	3,649,112	+21.349%
2024-09-23	71.1700	73.4000	70.7900	71.760	+0.042%	3,996,032	+20.555%
2024-09-20	73.6900	73.7000	71.0000	71.730	-2.910%	6,309,477	+20.605%
2024-09-19	76.9600	76.9800	73.6500	73.880	-2.366%	4,431,742	+17.095%
2024-09-18	73.3400	76.5950	73.2150	75.670	+2.952%	4,397,030	+14.325%
2024-09-17	72.4500	73.5900	71.5000	73.500	+2.211%	4,193,531	+17.701%
2024-09-16	69.8704	72.0900	69.6300	71.910	+3.171%	4,881,309	+20.303%
2024-09-13	69.3300	70.7897	68.7400	69.700	+2.666%	5,023,455	+24.118%
2024-09-12	66.4800	70.0395	66.4800	67.890	+1.968%	4,495,072	+27.427%
2024-09-11	65.5000	67.3700	64.9800	66.580	+1.820%	4,571,233	+29.934%
2024-09-10	67.2200	68.0100	64.3800	65.390	-3.011%	5,827,575	+32.299%
2024-09-09	66.2100	68.6399	65.5300	67.420	+1.383%	6,147,039	+28.315%
2024-09-06	68.2700	69.1250	65.7200	66.500	-2.877%	6,842,452	+30.090%
2024-09-05	63.0900	68.6300	62.1500	68.470	+7.725%	20,745,211	+26.347%
2024-09-04	72.7900	73.5000	60.8150	63.560	-22.156%	30,886,651	+36.108%
2024-09-03	84.4900	85.2150	81.5500	81.650	-3.361%	6,949,338	+5.952%
2024-08-30	85.0100	85.4000	83.7200	84.490	-0.354%	5,017,294	+2.391%
2024-08-29	86.0700	88.9500	84.7700	84.790	-10.237%	6,491,752	+2.029%
2024-08-28	95.2200	96.1600	94.2000	94.460	-0.985%	2,605,858	-8.416%
2024-08-27	96.3800	96.9200	95.0100	95.400	-1.191%	3,139,918	-9.319%
2024-08-26	98.0100	98.2300	96.1300	96.550	-0.464%	2,156,989	-10.399%
2024-08-23	98.3200	98.6000	96.9400	97.000	-0.980%	2,143,252	-10.814%
2024-08-22	100.1000	100.1000	97.7700	97.960	-2.020%	1,626,953	-11.688%
2024-08-21	103.5000	104.1700	98.9900	99.980	+0.796%	2,933,725	-13.473%
2024-08-20	99.7000	100.5400	98.7900	99.190	-1.313%	1,250,713	-12.784%
2024-08-19	99.0700	101.1650	99.0700	100.510	+1.751%	2,297,041	-13.929%
2024-08-16	96.7400	98.9500	96.0800	98.780	+1.636%	1,877,775	-12.422%
2024-08-15	97.3580	100.6600	95.4200	97.190	+5.218%	3,499,822	-10.989%
2024-08-14	92.9800	93.1900	91.6300	92.370	-0.087%	2,294,943	-6.344%
2024-08-13	93.6000	94.0600	91.4000	92.450	-1.544%	2,678,844	-6.425%
2024-08-12	95.0600	95.2200	92.2800	93.900	-1.210%	2,129,928	-7.870%
2024-08-09	94.6000	95.7000	94.2850	95.050	+0.126%	1,670,552	-8.985%
2024-08-08	95.0000	96.6100	94.4900	94.930	-0.105%	1,451,800	-8.870%
2024-08-07	97.2700	98.9600	94.9300	95.030	-1.605%	1,384,259	-8.966%
2024-08-06	96.3800	98.3100	96.1600	96.580	+0.083%	1,986,130	-10.427%
2024-08-05	98.9300	99.3450	95.4400	96.500	-3.044%	3,465,524	-10.352%
2024-08-02	101.1150	101.4600	98.2601	99.530	-0.221%	3,489,317	-13.081%
2024-08-01	104.2400	104.5299	99.6700	99.750	-4.399%	2,787,145	-13.273%
2024-07-31	105.0000	106.2500	104.2400	104.340	-0.940%	2,125,453	-17.088%
2024-07-30	103.5300	105.4300	103.0850	105.330	+1.533%	2,385,156	-17.868%
2024-07-29	103.7400	104.4800	102.5015	103.740	-0.183%	1,831,474	-16.609%
2024-07-26	102.8500	104.2400	102.6250	103.930	+1.267%	1,820,896	-16.761%
2024-07-25	104.1900	106.1400	102.4000	102.630	-1.022%	2,250,361	-15.707%
2024-07-24	107.0000	107.3200	103.3300	103.690	-3.103%	2,987,387	-16.569%
2024-07-23	106.5600	108.1500	106.2200	107.010	-0.187%	2,344,635	-19.157%
2024-07-22	107.0900	108.5700	106.3200	107.210	+0.610%	2,267,882	-19.308%
2024-07-19	106.7100	107.5300	105.3100	106.560	-0.103%	2,913,562	-18.816%
2024-07-18	107.8900	108.9250	105.9900	106.670	+1.263%	4,312,539	-18.899%
2024-07-17	102.9500	105.5000	102.3900	105.340	+0.496%	2,928,636	-17.875%
2024-07-16	102.9400	105.4550	102.5600	104.820	+0.953%	2,867,933	-17.468%
2024-07-15	106.8400	106.9550	103.5050	103.830	-3.288%	2,811,496	-16.681%
2024-07-12	107.0800	108.7400	106.5900	107.360	+0.590%	1,820,047	-19.421%
2024-07-11	102.8600	107.5400	102.7500	106.730	+4.147%	2,672,354	-18.945%
2024-07-10	104.4300	104.7100	101.8300	102.480	-1.490%	3,137,801	-15.584%
2024-07-09	106.4100	106.4100	103.9000	104.030	-2.521%	2,306,065	-16.841%
2024-07-08	107.0000	107.8100	106.0000	106.720	+0.037%	1,394,303	-18.937%
2024-07-05	106.0300	106.9000	105.5300	106.680	+0.689%	1,105,439	-18.907%
2024-07-03	106.8500	107.6550	105.3700	105.950	-1.083%	898,472	-18.348%
2024-07-02	107.0100	107.5500	106.4200	107.110	-0.131%	1,703,842	-19.233%
2024-07-01	106.8700	109.3600	106.2600	107.250	+0.450%	2,703,600	-19.338%
2024-06-28	105.0400	107.3200	104.2500	106.770	+1.483%	3,144,222	-18.975%
2024-06-27	103.4500	106.2800	103.0400	105.210	+1.721%	5,888,078	-17.774%
2024-06-26	105.1300	105.6350	101.8500	103.430	-1.878%	5,573,086	-16.359%
2024-06-25	106.8900	106.8900	104.9300	105.410	-1.807%	2,342,639	-17.930%
2024-06-24	107.0000	108.4600	106.0100	107.350	+0.449%	3,564,329	-19.413%
2024-06-21	108.0100	108.6650	106.2400	106.870	-0.660%	5,033,570	-19.051%
2024-06-20	106.5900	108.2700	105.8140	107.580	+0.317%	2,602,714	-19.585%
2024-06-18	108.8500	108.9400	106.1000	107.240	-1.298%	1,914,263	-19.330%
2024-06-17	105.6900	109.1900	105.0200	108.650	+2.471%	2,468,128	-20.377%
2024-06-14	106.4700	106.8690	104.6000	106.030	-0.469%	1,911,275	-18.410%
2024-06-13	108.5700	108.5700	105.9300	106.530	-2.149%	2,417,175	-18.793%
2024-06-12	110.1000	111.4400	108.5400	108.870	-0.702%	3,539,218	-20.538%
2024-06-11	110.0600	111.3300	109.5000	109.640	-0.499%	2,093,230	-21.096%
2024-06-10	111.2800	111.9599	109.5530	110.190	-0.988%	2,770,648	-21.490%
2024-06-07	112.2000	112.7100	110.7200	111.290	-0.961%	2,320,912	-22.266%
2024-06-06	113.3700	115.8650	111.4700	112.370	-1.757%	4,512,504	-23.013%
2024-06-05	117.9950	121.9200	112.5500	114.380	-4.921%	8,720,359	-24.366%
2024-06-04	121.0900	121.8900	120.1600	120.300	-0.562%	3,497,344	-28.088%
2024-06-03	117.8200	121.1900	117.6000	120.980	+2.569%	3,233,309	-28.492%
2024-05-31	114.3100	118.3700	114.2400	117.950	+2.753%	2,806,574	-26.655%
2024-05-30	115.1300	117.6950	113.9100	114.790	+0.843%	3,206,183	-24.636%
2024-05-29	112.3500	114.7300	112.3500	113.830	+0.717%	2,186,567	-24.001%
2024-05-28	114.7100	116.2300	112.8600	113.020	-2.037%	1,997,074	-23.456%
2024-05-24	115.4000	116.5400	114.4550	115.370	+0.672%	1,616,802	-25.015%
2024-05-23	113.5500	114.7000	112.6200	114.600	+0.730%	2,820,408	-24.511%
2024-05-22	113.2300	115.5850	112.6000	113.770	-0.811%	2,025,455	-23.961%
2024-05-21	115.2300	116.3700	114.0150	114.700	+1.075%	2,385,684	-24.577%
2024-05-20	117.2000	117.2900	113.3100	113.480	-3.265%	2,899,000	-23.766%
2024-05-17	120.8000	120.8900	117.1500	117.310	-3.289%	2,351,740	-26.255%
2024-05-16	119.8100	123.1700	119.4950	121.300	+2.104%	2,097,032	-28.681%
2024-05-15	119.5200	119.9550	118.2800	118.800	-0.067%	1,918,000	-27.180%
2024-05-14	122.3400	122.5350	118.5800	118.880	-1.098%	1,814,062	-27.229%
2024-05-13	122.3400	122.5100	119.8500	120.200	-0.694%	2,100,661	-28.028%
2024-05-10	120.0600	121.2600	119.4800	121.040	+0.741%	2,134,455	-28.528%
2024-05-09	119.8700	120.7600	119.1208	120.150	+0.485%	3,301,329	-27.998%
2024-05-08	121.0200	121.0200	119.4000	119.570	-1.726%	2,307,914	-27.649%
2024-05-07	120.3700	122.8200	120.1600	121.670	+1.240%	1,792,150	-28.898%
2024-05-06	121.3300	121.3300	119.2400	120.180	-0.456%	1,752,162	-28.016%
2024-05-03	120.0500	121.2700	119.9500	120.730	+0.793%	1,458,680	-28.344%
2024-05-02	118.9200	120.6700	117.8000	119.780	+1.029%	1,504,950	-27.776%
2024-05-01	119.6800	120.3400	117.5800	118.560	+0.262%	1,903,274	-27.033%
2024-04-30	118.8100	119.5400	117.4600	118.250	-0.471%	2,178,941	-26.841%
2024-04-29	121.1800	121.9600	116.5550	118.810	-2.407%	5,214,707	-27.186%
2024-04-26	120.5300	122.8900	120.5300	121.740	+0.041%	1,281,323	-28.939%
2024-04-25	122.7800	123.1500	120.0300	121.690	-0.572%	1,754,789	-28.910%
2024-04-24	121.7300	123.0600	120.4100	122.390	-0.139%	1,717,256	-29.316%
2024-04-23	121.8200	122.6500	121.3700	122.560	+0.715%	2,158,058	-29.414%
2024-04-22	122.7600	123.4100	121.2100	121.690	-0.279%	1,871,311	-28.910%
2024-04-19	121.8200	122.7550	121.5500	122.030	-0.164%	1,927,500	-29.108%
2024-04-18	124.8100	124.8100	122.0800	122.230	-1.228%	1,822,930	-29.224%
2024-04-17	125.0700	125.2000	123.0950	123.750	-0.250%	1,843,868	-30.093%
2024-04-16	124.8100	125.7200	123.3400	124.060	-1.037%	1,920,027	-30.268%
2024-04-15	127.1900	128.0000	125.3200	125.360	+0.136%	2,159,827	-30.991%
2024-04-12	129.1500	129.6300	124.9800	125.190	-3.885%	3,462,810	-30.897%
2024-04-11	130.0000	131.4200	128.7150	130.250	+1.181%	2,005,632	-33.582%
2024-04-10	125.4600	129.2600	124.9100	128.730	+1.100%	2,436,822	-32.797%
2024-04-09	128.0100	128.9300	126.5800	127.330	-0.694%	2,093,564	-32.058%
2024-04-08	129.7700	130.4500	128.1400	128.220	-1.905%	3,402,685	-32.530%
2024-04-05	129.7600	131.5200	128.8125	130.710	+0.748%	4,408,690	-33.815%
2024-04-04	134.5900	135.9400	129.5400	129.740	-3.316%	3,489,406	-33.320%
2024-04-03	134.6300	136.0200	133.4100	134.190	-0.401%	3,111,298	-35.532%
2024-04-02	135.8800	135.8800	132.7782	134.730	-0.868%	3,354,632	-35.790%
2024-04-01	133.6700	137.1400	133.3600	135.910	+2.073%	3,152,498	-36.348%
2024-03-28	132.4900	133.9400	132.1632	133.150	+0.491%	5,909,862	-35.028%
2024-03-27	128.6200	132.6000	128.2100	132.500	+3.897%	2,436,774	-34.709%
2024-03-26	126.0000	128.5000	125.7800	127.530	+1.094%	3,649,672	-32.165%
2024-03-25	126.4700	127.2100	125.5015	126.150	+0.350%	2,580,864	-31.423%
2024-03-22	127.6000	127.6000	125.5600	125.710	-1.179%	2,668,423	-31.183%
2024-03-21	127.5000	127.9600	125.9500	127.210	-0.695%	2,868,025	-31.994%
2024-03-20	127.8700	128.8000	126.5900	128.100	-0.070%	4,213,578	-32.467%
2024-03-19	127.4700	128.7500	126.2700	128.190	+0.739%	4,544,335	-32.514%
2024-03-18	126.7200	128.1825	126.6250	127.250	-0.133%	6,226,471	-32.016%
2024-03-15	124.6800	128.3800	124.6800	127.420	+1.749%	6,022,976	-32.106%
2024-03-14	128.5400	129.5700	124.0100	125.230	-2.484%	5,902,552	-30.919%
2024-03-13	129.1500	133.3700	126.8000	128.420	-14.209%	14,553,094	-32.635%
2024-03-12	149.4000	150.7400	148.6900	149.690	+0.463%	3,268,539	-42.207%
2024-03-11	147.9100	149.3500	146.5300	149.000	+0.737%	2,324,128	-41.940%
2024-03-08	149.7400	149.7500	146.7100	147.910	-1.406%	3,704,360	-41.512%
2024-03-07	151.0000	151.0000	148.0300	150.020	+0.590%	2,418,190	-42.334%
2024-03-06	149.9800	150.1762	148.1300	149.140	+0.040%	3,367,498	-41.994%
2024-03-05	147.8900	151.2150	147.8100	149.080	+1.817%	2,019,774	-41.971%
2024-03-04	148.2800	148.9700	145.7850	146.420	-1.361%	1,933,486	-40.917%
2024-03-01	145.9800	149.2900	145.4300	148.440	+1.200%	2,149,289	-41.721%
2024-02-29	147.3100	147.3400	146.0700	146.680	+0.370%	2,531,602	-41.021%
2024-02-28	148.9700	148.9700	145.5950	146.140	-1.854%	2,020,024	-40.803%
2024-02-27	145.2500	149.0900	145.2101	148.900	+2.147%	2,137,460	-41.901%
2024-02-26	145.6200	146.8700	144.9050	145.770	-0.075%	2,429,233	-40.653%
2024-02-23	145.1500	146.4700	144.6750	145.880	+0.774%	3,255,171	-40.698%
2024-02-22	144.4300	146.3700	143.4000	144.760	-0.461%	1,781,693	-40.239%
2024-02-21	146.2800	146.5000	145.0250	145.430	-0.588%	2,315,995	-40.514%
2024-02-20	144.6200	146.4700	144.3000	146.290	+2.037%	3,175,709	-40.864%
2024-02-16	141.7200	145.4600	141.4100	143.370	+0.858%	2,642,911	-39.660%
2024-02-15	140.7900	144.1500	140.3600	142.150	+1.623%	1,628,735	-39.142%
2024-02-14	140.5500	140.8700	138.3950	139.880	+0.050%	1,465,962	-38.154%
2024-02-13	141.9500	141.9500	138.2250	139.810	-2.114%	1,482,351	-38.123%
2024-02-12	139.5000	143.1400	139.0000	142.830	+2.387%	1,726,534	-39.431%
2024-02-09	140.2400	140.7299	139.1700	139.500	-0.994%	2,491,652	-37.986%
2024-02-08	139.9900	142.8200	139.4650	140.900	+0.765%	1,820,033	-38.602%
2024-02-07	140.3200	141.3300	139.4800	139.830	+1.499%	2,677,239	-38.132%
2024-02-06	136.7200	138.7100	135.7400	137.765	+0.441%	1,215,267	-37.205%
2024-02-05	137.8000	139.3600	135.6322	137.160	-1.117%	1,944,809	-36.928%
2024-02-02	135.0000	138.9700	133.9300	138.710	+2.271%	2,452,534	-37.632%
2024-02-01	131.3100	136.0900	130.8600	135.630	+3.836%	1,657,432	-36.216%
2024-01-31	131.8000	132.7000	130.6100	130.620	-0.518%	1,503,277	-33.770%
2024-01-30	133.5000	133.5000	130.8100	131.300	-1.861%	2,536,930	-34.113%
2024-01-29	136.4700	137.1300	132.9000	133.790	+0.799%	4,050,208	-35.339%
2024-01-26	131.8900	133.9150	131.8000	132.730	+0.378%	1,770,980	-34.823%
2024-01-25	131.8300	132.4400	129.5100	132.230	+1.590%	2,620,281	-34.576%
2024-01-24	131.5400	131.5400	129.5300	130.160	-0.944%	2,327,010	-33.536%
2024-01-23	132.0100	132.6400	130.4200	131.400	+0.290%	1,759,949	-34.163%
2024-01-22	130.7300	131.8600	128.7700	131.020	+0.414%	1,804,065	-33.972%
2024-01-19	132.5200	132.5200	129.2200	130.480	-1.532%	2,656,958	-33.699%
2024-01-18	135.0000	135.0000	131.0100	132.510	-2.134%	3,397,124	-34.714%
2024-01-17	135.0600	135.8750	134.0400	135.400	-0.412%	1,986,323	-36.108%
2024-01-16	135.3000	136.0200	133.9750	135.960	+0.147%	2,341,849	-36.371%
2024-01-12	135.7200	136.3750	134.1900	135.760	+0.399%	1,417,336	-36.277%
2024-01-11	137.6200	137.6200	135.1200	135.220	-1.744%	2,420,560	-36.023%
2024-01-10	137.8700	139.1030	137.0753	137.620	-0.304%	1,759,472	-37.138%
2024-01-09	136.0000	138.2300	135.3723	138.040	+0.342%	2,810,462	-37.330%
2024-01-08	135.5900	138.0642	135.0030	137.570	+0.939%	1,578,757	-37.116%
2024-01-05	135.9000	137.7900	135.2500	136.290	+0.081%	1,514,388	-36.525%
2024-01-04	137.0000	137.7500	135.8500	136.180	-0.395%	2,105,029	-36.474%
2024-01-03	141.5800	141.8300	136.6200	136.720	-4.083%	2,382,423	-36.725%
2024-01-02	142.2300	145.0850	142.1300	142.540	+0.345%	2,660,960	-39.308%
2023-12-29	142.2400	142.8950	141.0100	142.050	-0.169%	1,252,041	-39.099%
2023-12-28	141.5000	142.8800	141.2100	142.290	+0.317%	1,367,815	-39.202%
2023-12-27	140.1000	142.7050	140.0800	141.840	+1.307%	1,766,827	-39.009%
2023-12-26	137.2900	140.5600	137.1000	140.010	+2.526%	1,631,481	-38.212%
2023-12-22	135.6900	137.1300	135.3400	136.560	+1.660%	1,937,432	-36.651%
2023-12-21	135.5800	136.1100	132.8300	134.330	-0.060%	2,031,723	-35.599%
2023-12-20	132.5200	135.7200	131.8000	134.410	+0.606%	3,823,166	-35.637%
2023-12-19	131.2300	133.8400	130.9300	133.600	+2.454%	2,405,427	-35.247%
2023-12-18	131.3500	131.3500	130.1300	130.400	-0.313%	2,188,816	-33.658%
2023-12-15	129.8400	131.6800	128.9200	130.810	+0.747%	5,612,455	-33.866%
2023-12-14	131.5600	132.7600	128.9950	129.840	-0.490%	1,986,498	-33.372%
2023-12-13	127.3200	130.6200	126.2000	130.480	+2.781%	1,219,960	-33.699%
2023-12-12	126.5800	127.1800	125.5600	126.950	+0.221%	1,777,703	-31.855%
2023-12-11	126.2400	127.3100	125.6000	126.670	+1.817%	2,721,224	-31.704%
2023-12-08	126.2800	127.2600	124.3500	124.410	-1.838%	1,580,432	-30.464%
2023-12-07	127.1700	127.9000	124.1050	126.740	+0.563%	1,889,356	-31.742%
2023-12-06	128.8600	128.8600	125.4100	126.030	-1.354%	2,195,584	-31.358%
2023-12-05	128.0200	129.4500	127.2700	127.760	-0.359%	1,641,545	-32.287%
2023-12-04	125.4300	128.5200	125.2300	128.220	+1.641%	2,441,201	-32.530%
2023-12-01	123.4400	126.3900	122.8200	126.150	+2.071%	2,400,259	-31.423%
2023-11-30	121.8000	124.2100	120.7207	123.590	+2.039%	3,691,319	-30.002%
2023-11-29	117.3300	122.1300	116.5800	121.120	+4.378%	5,634,731	-28.575%
2023-11-28	116.4400	117.2850	115.0100	116.040	-0.266%	4,024,939	-25.448%
2023-11-27	117.0000	117.9450	115.9000	116.350	-0.827%	2,772,113	-25.647%
2023-11-24	115.3000	117.6400	115.0300	117.320	+1.514%	1,039,399	-26.262%

document.getElementById("BMzh3W").onerror = function(){this.style.display='none';}; .dark-mode .zmf1PG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zmf1PG{ color: #333333; background-color: white; border: 2px solid #333333; }DLTRDollar Tree Inc.stock NASDAQ

DLTR
Dollar Tree Inc.
stock NASDAQ