Dollar Tree, Inc. (DLTR) NASDAQ

72.07

+0.99(+1.39%)

Updated at January 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 17, 202571.9971.5271.5272.771.111.29M
January 16, 202570.1771.0871.0871.5667.642.74M
January 15, 202571.570.3470.3472.8870.261.82M
January 14, 202570.9570.1770.1771.8368.872.81M
January 13, 202573.0971.6271.6273.0970.651.03M
January 10, 202570.9172.972.973.9370.752.7M
January 08, 202574.4971.9771.9774.5270.123.37M
January 07, 20257775.0175.0178.3974.792.16M
January 06, 202574.4476.6176.6177.3374.262.88M
January 03, 202576.9973.3673.3677.5472.454.49M
January 02, 202575.6376.4776.4778.3575.493.26M
December 31, 202474.3874.9474.9475.573.581.89M
December 30, 202475.574.7774.7776.7474.663.13M
December 27, 202476.2175.9975.9976.4275.482.12M
December 26, 202473.7576.1976.1976.373.112.66M
December 24, 202473.8973.3873.3874.0172.871.12M
December 23, 202472.7373.7373.7373.9871.832.85M
December 20, 202469.1172.9472.9473.0168.686.99M
December 19, 202469.4769.569.569.6668.17801,678
December 18, 202470.1169.2769.2771.3969.242.58M
December 17, 202469.6670.1170.1170.4669.312.05M
December 16, 202470.0170.0370.0370.9469.382.53M
December 13, 202470.6270.0970.0970.869.122.43M
December 12, 202471.7970.8370.8372.4170.332.45M
December 11, 202472.6371.6371.6374.5671.53.24M
December 10, 20247271.0471.047269.92218,633
December 09, 202472.9471.671.673.8671.152.77M
December 06, 202473.7671.8771.8774.8771.643.9M
December 05, 202475.2872.5672.5676.7671.335.2M
December 04, 202476.0273.8373.8376.4772.29.22M
December 03, 202472.1372.4872.4873.5771.536M
December 02, 202471.7872.8172.8173.7670.84.89M
November 29, 202471.8271.2771.2772.2870.492.16M
November 27, 202469.9871.571.571.8669.753.15M
November 26, 202469.0569.1269.1269.3967.793.18M
November 25, 202467.1669.7869.7870.967.164.37M
November 22, 202465.866.466.467.3965.762.95M
November 21, 202463.3965.7665.7665.8762.874.06M
November 20, 202464.0263.1863.1864.2561.76.03M
November 19, 202466.5364.8764.8767.2464.723.52M
November 18, 202464.6366.5366.5368.4864.384.99M
November 15, 202466.1265.1765.1766.3964.17993,672
November 14, 202465.2265.6765.6766.5964.23.82M
November 13, 202462.4365.1565.1565.2161.854.84M
November 12, 202461.1761.261.262.1960.491.23M
November 11, 202461.261.2161.2162.9460.894.32M
November 08, 20246361.4161.4163.8260.865.06M
November 07, 202462.5263.5463.5464.1562.345.79M
November 06, 202464.1462.4162.4164.4960.529.8M
November 05, 202467.2266.7766.7767.5365.636.03M
November 04, 202467.0366.8166.8170.3766.77.13M
November 01, 202464.7666.666.666.7363.564.64M
October 31, 202463.664.6464.6465.1462.86M
October 30, 202464.3263.3163.3165.2863.254.66M
October 29, 202465.6264.564.566.364.464.54M
October 28, 202466.566.2666.2667.1265.762.8M
October 25, 202467.5666.4566.4568.166.122.26M
October 24, 202466.5166.9566.956765.972.38M
October 23, 202466.9966.1366.1366.9965.653.47M
October 22, 202467.1166.9466.9467.1765.054.17M