Dollar Tree Inc (DLTR) Historical Stock Data
126.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLTR is up 0.59% a day on average. There have been 16 days where Dollar Tree Inc closed green and 14 days where DLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 129.48 | 126.90 | ↓$2.58 (-1.99%) | 126.18 | 130.65 | 2.77M |
| 2025-12-17 | 131.57 | 128.35 | ↓$3.22 (-2.45%) | 127.19 | 131.75 | 3.91M |
| 2025-12-16 | 130.66 | 131.15 | ↑$0.49 (0.38%) | 130.46 | 132.48 | 3.38M |
| 2025-12-15 | 131.30 | 131.17 | ↓$0.13 (-0.10%) | 130.24 | 132.43 | 2.24M |
| 2025-12-12 | 130.20 | 129.87 | ↓$0.33 (-0.25%) | 127.74 | 130.60 | 2.51M |
| 2025-12-11 | 123.96 | 129.97 | ↑$6.01 (4.85%) | 123.39 | 130.53 | 3M |
| 2025-12-10 | 120.01 | 124.24 | ↑$4.23 (3.52%) | 119.50 | 124.47 | 2.55M |
| 2025-12-09 | 119.62 | 119.68 | ↑$0.06 (0.05%) | 118.87 | 121.55 | 2.44M |
| 2025-12-08 | 124.65 | 120.33 | ↓$4.32 (-3.47%) | 117.43 | 124.65 | 3.70M |
| 2025-12-05 | 115.92 | 122.44 | ↑$6.52 (5.62%) | 115.63 | 125.79 | 7.15M |
| 2025-12-04 | 114.74 | 115.87 | ↑$1.13 (0.98%) | 114.34 | 119.21 | 5.04M |
| 2025-12-03 | 108.88 | 112.92 | ↑$4.05 (3.72%) | 107.44 | 114.38 | 6.53M |
| 2025-12-02 | 109.89 | 108.99 | ↓$0.90 (-0.82%) | 107.74 | 110.51 | 5.75M |
| 2025-12-01 | 110.10 | 109.89 | ↓$0.21 (-0.19%) | 109.19 | 111.73 | 3.66M |
| 2025-11-28 | 109.82 | 110.81 | ↑$0.99 (0.90%) | 109.71 | 111.95 | 2.15M |
| 2025-11-26 | 106.10 | 109.75 | ↑$3.65 (3.44%) | 105.83 | 111.13 | 4.09M |
| 2025-11-25 | 101.00 | 105.66 | ↑$4.66 (4.61%) | 100.61 | 106.04 | 2.61M |
| 2025-11-24 | 102.33 | 100.25 | ↓$2.08 (-2.03%) | 99.47 | 102.37 | 4.01M |
| 2025-11-21 | 98.87 | 101.82 | ↑$2.95 (2.98%) | 98.83 | 103.11 | 3.02M |
| 2025-11-20 | 101.26 | 98.56 | ↓$2.71 (-2.67%) | 98.40 | 102.23 | 2.44M |
| 2025-11-19 | 101.91 | 99.95 | ↓$1.96 (-1.92%) | 99.32 | 102.47 | 3.57M |
| 2025-11-18 | 102.36 | 101.57 | ↓$0.79 (-0.77%) | 99.22 | 103.94 | 4.26M |
| 2025-11-17 | 104.79 | 103.67 | ↓$1.12 (-1.07%) | 103.58 | 106.21 | 2.59M |
| 2025-11-14 | 103.52 | 104.75 | ↑$1.23 (1.19%) | 102.66 | 104.89 | 3.50M |
| 2025-11-13 | 102.49 | 103.15 | ↑$0.67 (0.65%) | 101.50 | 104.65 | 3.22M |
| 2025-11-12 | 105.98 | 106.18 | ↑$0.20 (0.19%) | 104.35 | 106.75 | 2.50M |
| 2025-11-11 | 106.06 | 105.98 | ↓$0.08 (-0.08%) | 104.82 | 107.00 | 3.04M |
| 2025-11-10 | 105.81 | 106.29 | ↑$0.48 (0.45%) | 104.56 | 107.48 | 2.77M |
| 2025-11-07 | 101.62 | 105.74 | ↑$4.12 (4.05%) | 101.42 | 105.98 | 3M |
| 2025-11-06 | 104.07 | 101.97 | ↓$2.10 (-2.02%) | 100.12 | 105.15 | 3.70M |
Create an account or log in to view more rows.
$DLTR every dip gets bought up.
$DLTR gonna come down hard today
$DLTR not worrying
$DLTR wow! I sold too early
$DLTR get over the hump
$DLTR it's going down??
$DLTR BOUGHT TODAY!
$DLTR starting to gap up a little
$DLTR Not Selling
Hodling for thousands!
$DLTR the FOMO will be epic