Dollar Tree Inc (DLTR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +9.9% vs the 50-day and +14.7% vs the 200-day average, 6% below the 52-week high and +55.9% off the 52-week low; a golden cross printed 70 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Dollar Tree Inc trades 9.9% above its 50-day and 14.7% above its 200-day moving average. (as of 2026-10-30)

Dollar Tree runs discount stores under the Dollar Tree and Dollar Tree Canada names, selling everyday consumables such as food, paper goods and personal care items alongside variety merchandise like toys, stationery, gifts and seasonal goods for holidays through the year. It operates in the United States and Canada and is based in Chesapeake, Virginia.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DLTR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	134.99	135.55	132.30	133.87	+1.39%	2,226,093
2026-10-29	128.40	132.38	127.52	132.03	+3.81%	1,846,500
2026-10-28	122.62	127.41	122.57	127.18	+2.85%	1,930,700
2026-10-27	123.69	124.88	122.93	123.65	-1.02%	1,834,700
2026-10-26	125.74	127.33	122.69	124.92	-0.31%	1,572,100
2026-10-23	130.14	130.59	122.52	125.31	-4.37%	2,421,200
2026-10-22	125.89	131.15	123.83	131.04	+4.43%	1,843,100
2026-10-21	124.86	126.45	123.50	125.48	+0.42%	1,993,900
2026-10-20	124.39	127.17	123.81	124.96	+1.47%	1,509,500
2026-10-19	124.00	125.05	122.46	123.15	-0.83%	1,397,700
2026-10-16	124.72	126.33	123.50	124.18	-0.18%	2,142,900
2026-10-15	124.51	127.00	122.74	124.41	+2.18%	1,831,000
2026-10-14	116.18	122.05	116.02	121.76	+4.71%	2,006,300
2026-10-13	119.30	119.75	116.16	116.28	-1.13%	1,890,100
2026-10-12	119.06	119.34	116.52	117.61	-0.87%	1,320,100
2026-10-09	118.67	119.04	117.09	118.64	+0.02%	1,395,800
2026-10-08	116.07	119.71	115.94	118.62	+1.99%	2,342,500
2026-10-07	116.77	117.37	115.56	116.30	+0.09%	1,645,500
2026-10-06	113.56	117.97	113.56	116.19	+2.65%	2,809,100
2026-10-05	113.25	115.55	111.29	113.19	+0.92%	2,193,800
2026-10-02	114.58	115.23	111.12	112.16	-1.98%	1,625,800
2026-10-01	114.95	116.41	113.97	114.43	+0.36%	1,886,900
2026-09-30	113.64	114.36	112.62	114.02	+0.64%	2,695,400
2026-09-29	115.76	115.77	112.13	113.30	-2.34%	2,541,800
2026-09-28	112.90	116.89	112.25	116.02	+1.71%	2,072,500
2026-09-25	113.31	114.82	112.66	114.07	+0.50%	2,007,200
2026-09-24	114.07	116.11	113.43	113.50	+0.30%	1,851,000
2026-09-23	114.74	115.28	112.15	113.16	-1.63%	2,236,700
2026-09-22	112.87	117.38	112.87	115.04	+2.41%	2,814,600
2026-09-21	112.46	114.56	111.23	112.33	+0.33%	3,017,900
2026-09-18	113.99	114.74	111.70	111.96	-2.13%	6,587,300
2026-09-17	113.18	114.47	111.67	114.40	+1.78%	3,147,500
2026-09-16	113.87	115.25	111.43	112.40	-0.35%	3,613,300
2026-09-15	117.68	118.50	112.06	112.79	-5.35%	4,210,000
2026-09-14	118.17	120.80	117.23	119.17	+0.85%	3,147,600
2026-09-11	119.96	120.59	116.25	118.17	-0.41%	3,686,100
2026-09-10	118.32	120.36	117.80	118.66	+0.23%	2,514,600
2026-09-09	123.07	123.09	118.09	118.39	-4.55%	3,823,900
2026-09-08	129.88	130.89	123.61	124.04	-5.62%	2,848,200
2026-09-04	130.90	133.06	130.88	131.42	+0.29%	1,209,900
2026-09-03	132.19	133.63	129.90	131.04	-0.66%	1,672,500
2026-09-02	131.83	134.99	130.41	131.91	+0.15%	1,250,300
2026-09-01	127.45	132.19	126.48	131.71	+4.04%	2,161,200
2026-08-31	128.26	131.48	124.50	126.59	-1.30%	3,504,200
2026-08-28	127.45	129.55	123.80	128.26	+0.99%	2,502,300
2026-08-27	120.00	132.28	118.11	127.00	-3.92%	5,564,600
2026-08-26	133.93	133.93	131.51	132.18	-1.71%	3,386,800
2026-08-25	136.00	136.16	132.28	134.48	-1.66%	2,625,824
2026-08-24	131.57	137.07	131.57	136.75	+4.01%	2,429,425
2026-08-21	130.00	131.64	129.29	131.48	+2.36%	1,880,700
2026-08-20	128.19	131.35	126.43	128.45	-2.57%	2,813,200
2026-08-19	132.61	134.88	131.48	131.84	+1.04%	1,894,500
2026-08-18	131.84	133.45	129.00	130.48	+0.73%	2,127,500
2026-08-17	130.71	130.95	128.05	129.54	+0.12%	1,868,700
2026-08-14	129.99	131.21	129.29	129.39	-0.11%	1,653,400
2026-08-13	129.90	131.86	128.67	129.53	+0.72%	1,598,600
2026-08-12	127.96	129.72	127.18	128.61	+0.43%	1,759,400
2026-08-11	128.59	129.64	127.09	128.06	-1.01%	1,742,400
2026-08-10	129.14	131.69	128.25	129.37	-1.17%	2,291,200
2026-08-07	127.96	131.75	127.96	130.90	+0.94%	1,630,600
2026-08-06	129.90	129.94	128.32	129.68	+0.71%	1,272,400
2026-08-05	132.10	132.10	128.24	128.76	-1.49%	1,478,700
2026-08-04	128.24	131.57	126.62	130.71	+1.05%	2,763,200
2026-08-03	129.49	131.69	128.80	129.35	+1.68%	2,181,100
2026-07-31	128.11	128.50	126.56	127.21	-1.06%	1,537,000
2026-07-30	127.76	129.00	126.91	128.57	-0.29%	1,136,900
2026-07-29	126.37	130.74	125.88	128.95	+1.73%	1,997,600
2026-07-28	127.19	128.96	126.37	126.76	+0.97%	2,170,500
2026-07-27	121.89	125.94	121.89	125.54	+4.23%	2,709,700
2026-07-24	118.27	121.15	117.78	120.45	+2.38%	2,667,100
2026-07-23	120.01	120.67	116.81	117.65	-3.68%	3,656,100
2026-07-22	125.53	126.73	121.71	122.15	-2.86%	2,697,700
2026-07-21	126.00	127.62	125.20	125.74	-0.51%	2,190,200
2026-07-20	126.98	127.33	123.50	126.38	+0.35%	2,833,100
2026-07-17	128.99	133.26	125.58	125.94	-1.95%	2,451,000
2026-07-16	127.14	130.83	126.00	128.45	+1.12%	5,918,000
2026-07-15	124.90	128.51	124.33	127.03	+1.98%	2,613,400
2026-07-14	127.15	127.50	123.70	124.56	-1.44%	1,706,600
2026-07-13	125.36	128.45	125.36	126.38	+1.18%	2,781,000
2026-07-10	122.68	125.70	122.60	124.91	+3.30%	1,778,900
2026-07-09	123.28	124.39	120.77	120.92	-2.18%	1,624,100
2026-07-08	124.54	124.98	122.17	123.61	+0.78%	3,225,400
2026-07-07	123.52	124.23	120.75	122.65	+0.98%	3,295,400
2026-07-06	126.45	126.62	120.87	121.46	-2.09%	4,491,800
2026-07-02	123.35	125.49	122.46	124.05	+2.39%	3,261,100
2026-07-01	120.49	124.30	120.49	121.15	+0.17%	5,394,100
2026-06-30	122.66	122.88	118.75	120.95	-1.36%	4,851,000
2026-06-29	123.33	125.19	121.48	122.62	-1.01%	8,611,200
2026-06-26	120.23	124.67	119.80	123.87	+4.79%	5,073,600
2026-06-25	115.50	120.58	114.05	118.21	-0.96%	8,251,100
2026-06-24	115.24	119.39	114.00	119.35	+5.24%	2,629,400
2026-06-23	113.80	115.43	112.76	113.41	-0.46%	3,017,300
2026-06-22	112.68	117.48	111.80	113.93	+2.04%	4,686,800
2026-06-18	108.34	112.30	107.45	111.65	+4.92%	4,434,200
2026-06-17	110.29	110.29	105.22	106.41	-3.91%	2,303,200
2026-06-16	114.32	114.88	110.67	110.74	-1.90%	1,839,800
2026-06-15	115.37	117.41	111.97	112.88	-0.98%	2,188,700
2026-06-12	115.58	116.12	113.09	114.00	-0.77%	1,861,400
2026-06-11	110.04	115.57	109.00	114.89	+4.14%	2,079,400
2026-06-10	111.92	113.21	109.50	110.32	-1.63%	2,325,600
2026-06-09	108.64	113.00	107.60	112.15	+4.14%	2,853,000
2026-06-08	107.81	110.25	107.54	107.69	-1.02%	2,216,800
2026-06-05	109.83	110.77	107.93	108.80	-0.43%	2,036,100
2026-06-04	114.86	115.23	109.06	109.27	-2.87%	2,673,300
2026-06-03	109.87	112.57	108.60	112.50	+2.84%	3,076,900
2026-06-02	113.02	114.53	108.61	109.39	-1.76%	4,540,900
2026-06-01	116.84	116.85	111.18	111.35	-4.37%	5,337,400
2026-05-29	111.01	116.88	110.04	116.44	+3.04%	7,395,800
2026-05-28	111.01	114.64	106.40	113.00	+17.87%	13,264,000
2026-05-27	94.39	96.89	92.90	95.87	+2.32%	6,243,800
2026-05-26	94.08	94.50	91.68	93.70	-1.35%	4,314,300
2026-05-22	95.90	97.00	94.19	94.98	-0.76%	2,397,000
2026-05-21	93.33	95.92	90.17	95.71	+2.39%	4,398,900
2026-05-20	90.06	93.82	88.26	93.48	+3.17%	4,111,300
2026-05-19	91.12	91.29	87.88	90.61	-0.68%	3,221,400
2026-05-18	89.04	93.11	87.72	91.23	+1.84%	2,947,100
2026-05-15	89.86	91.40	88.51	89.58	-0.43%	2,737,400
2026-05-14	87.23	90.97	87.17	89.97	+3.65%	4,588,700
2026-05-13	88.87	89.00	85.88	86.80	-2.53%	3,023,500
2026-05-12	90.10	90.87	88.20	89.05	-1.08%	4,991,400
2026-05-11	94.24	94.25	89.32	90.02	-4.48%	5,089,000
2026-05-08	97.36	97.77	93.81	94.24	-2.60%	3,452,500
2026-05-07	96.09	98.33	94.26	96.76	+0.26%	4,145,800
2026-05-06	95.68	98.66	95.24	96.51	+3.01%	3,784,800
2026-05-05	94.32	95.74	92.65	93.69	-0.38%	4,971,800
2026-05-04	94.34	96.20	93.63	94.05	-0.65%	3,063,200
2026-05-01	97.47	97.74	94.19	94.67	-2.51%	3,158,900
2026-04-30	96.03	97.43	95.73	97.11	+1.47%	3,215,100
2026-04-29	97.78	98.38	94.36	95.70	-2.57%	3,042,200
2026-04-28	99.19	99.50	96.04	98.22	+0.22%	3,654,700
2026-04-27	104.17	104.60	96.57	98.00	-5.54%	5,735,700
2026-04-24	102.54	103.84	100.52	103.75	+1.47%	2,474,300
2026-04-23	101.97	103.36	101.22	102.25	+0.27%	2,206,700
2026-04-22	105.29	105.29	100.32	101.97	-1.79%	3,196,900
2026-04-21	108.40	110.24	103.57	103.83	-3.19%	4,931,400
2026-04-20	105.10	108.20	105.10	107.25	+1.25%	3,015,000
2026-04-17	100.99	106.80	100.50	105.93	+6.00%	6,296,700
2026-04-16	101.40	103.31	99.79	99.93	-1.38%	2,901,200
2026-04-15	100.75	102.00	100.37	101.33	+0.66%	2,874,600
2026-04-14	101.22	102.36	99.41	100.67	-1.43%	3,262,200
2026-04-13	98.22	102.94	98.22	102.13	+2.59%	3,978,000
2026-04-10	102.08	102.91	98.28	99.55	-2.97%	3,664,100
2026-04-09	103.75	104.25	100.56	102.60	-2.86%	4,463,300
2026-04-08	106.99	109.56	105.48	105.62	-0.75%	3,669,900
2026-04-07	109.77	109.95	104.86	106.42	-4.20%	3,250,600
2026-04-06	108.63	111.47	107.95	111.09	+2.44%	2,087,600
2026-04-02	108.70	108.99	106.27	108.44	-0.24%	2,531,600
2026-04-01	110.48	110.79	108.55	108.70	-0.74%	1,671,100
2026-03-31	107.43	109.78	106.77	109.51	+3.57%	3,086,000
2026-03-30	108.96	108.96	104.92	105.74	-1.18%	2,235,200
2026-03-27	105.33	107.39	105.28	107.00	+0.95%	2,710,800
2026-03-26	106.00	108.37	105.12	105.99	-0.61%	3,036,400
2026-03-25	108.07	108.85	106.03	106.64	+0.10%	2,338,000
2026-03-24	106.81	109.15	103.00	106.53	-1.61%	2,873,700
2026-03-23	108.39	109.88	106.44	108.27	+2.22%	3,304,100
2026-03-20	105.56	106.92	104.21	105.92	+0.34%	4,671,400
2026-03-19	107.77	108.04	104.42	105.56	-1.80%	3,536,000
2026-03-18	110.97	111.48	106.59	107.49	-3.89%	3,553,600
2026-03-17	115.19	117.06	111.27	111.84	-2.20%	3,600,200
2026-03-16	111.73	115.48	109.00	114.36	+6.42%	5,311,400
2026-03-13	112.27	112.74	106.83	107.46	-3.80%	4,429,500
2026-03-12	110.50	112.73	107.70	111.70	-1.37%	3,726,300
2026-03-11	116.09	117.37	113.07	113.25	-3.06%	3,479,500
2026-03-10	115.34	119.91	115.21	116.82	+0.84%	2,789,065
2026-03-09	114.52	116.13	111.30	115.85	+0.05%	2,638,899
2026-03-06	113.85	115.83	113.46	115.79	-0.10%	2,181,900
2026-03-05	116.63	117.49	114.86	115.91	-1.65%	2,441,700
2026-03-04	120.01	120.23	116.46	117.85	-0.47%	2,628,900
2026-03-03	117.59	120.48	115.88	118.41	-1.23%	2,677,600
2026-03-02	124.36	124.76	119.81	119.88	-5.22%	2,930,800
2026-02-27	124.37	126.63	123.22	126.48	-0.37%	2,394,300
2026-02-26	127.77	130.03	125.67	126.95	-0.59%	2,085,800
2026-02-25	131.62	132.40	127.20	127.70	-3.04%	2,670,500
2026-02-24	131.56	132.98	130.58	131.71	+1.00%	1,976,900
2026-02-23	132.89	133.72	128.03	130.41	-3.05%	2,697,800
2026-02-20	133.41	138.91	131.75	134.51	+0.70%	4,010,800
2026-02-19	131.72	134.04	130.93	133.57	+0.78%	2,603,600
2026-02-18	128.17	133.56	126.77	132.54	+3.13%	3,364,200
2026-02-17	129.75	130.94	125.79	128.52	+1.95%	4,162,800
2026-02-13	126.03	127.93	122.16	126.06	-1.85%	2,907,906
2026-02-12	125.83	129.29	124.85	128.43	+2.74%	3,789,819
2026-02-11	122.31	125.71	121.81	125.00	+2.53%	2,911,228
2026-02-10	123.00	123.91	120.83	121.92	-1.01%	2,195,398
2026-02-09	123.77	124.48	122.52	123.17	-0.53%	2,109,781
2026-02-06	120.62	125.18	120.33	123.83	+3.54%	3,085,337
2026-02-05	121.83	122.83	118.86	119.60	-1.83%	2,493,965
2026-02-04	117.55	121.91	117.55	121.83	+1.79%	2,790,407
2026-02-03	117.40	121.29	116.05	119.69	+2.11%	3,544,343
2026-02-02	118.09	118.44	116.05	117.22	-0.31%	2,538,075
2026-01-30	116.02	117.97	116.02	117.59	+0.24%	3,275,428
2026-01-29	119.73	120.83	116.65	117.31	-1.50%	3,131,489
2026-01-28	121.19	121.55	118.10	119.10	-2.25%	3,332,371
2026-01-27	125.69	126.02	121.23	121.84	-2.84%	4,705,190
2026-01-26	129.26	129.79	125.10	125.40	-2.73%	3,863,082
2026-01-23	127.53	129.35	125.50	128.92	+1.68%	3,349,596
2026-01-22	131.95	133.00	125.31	126.79	-4.63%	5,045,506
2026-01-21	131.80	133.51	128.89	132.94	-0.84%	4,069,382
2026-01-20	139.87	140.18	133.44	134.06	-4.21%	3,061,733
2026-01-16	141.32	141.85	138.51	139.95	-0.89%	2,205,300
2026-01-15	140.24	142.40	138.43	141.21	+0.66%	2,585,954
2026-01-14	137.28	140.60	137.12	140.29	+2.13%	2,945,849
2026-01-13	136.72	138.47	136.03	137.37	+0.09%	3,470,010
2026-01-12	131.76	137.40	130.62	137.24	+3.67%	2,877,337
2026-01-09	130.77	132.75	129.64	132.38	+0.59%	2,547,196
2026-01-08	131.48	133.10	131.00	131.61	+0.04%	3,170,694
2026-01-07	134.00	134.16	130.65	131.56	-1.66%	2,492,347
2026-01-06	129.25	135.18	129.09	133.78	+4.05%	4,135,376
2026-01-05	128.00	129.62	125.89	128.57	+0.68%	2,249,591
2026-01-02	122.70	128.95	122.70	127.70	+3.81%	2,795,371
2025-12-31	123.28	124.37	122.80	123.01	-0.81%	1,590,550
2025-12-30	122.86	124.75	122.14	124.02	+0.07%	1,646,069
2025-12-29	123.24	125.50	123.24	123.93	-0.02%	2,546,585
2025-12-26	122.00	124.46	121.01	123.95	+1.59%	1,894,192
2025-12-24	120.05	122.59	119.20	122.01	+2.07%	1,304,490
2025-12-23	122.49	123.08	119.05	119.53	-2.42%	3,337,981
2025-12-22	128.61	128.61	121.89	122.49	-4.18%	4,266,826
2025-12-19	126.26	127.86	125.58	127.84	+0.74%	6,133,534
2025-12-18	129.48	130.65	126.18	126.90	-1.13%	2,771,013
2025-12-17	131.57	131.75	127.19	128.35	-2.13%	3,911,946
2025-12-16	130.66	132.48	130.46	131.15	-0.02%	3,377,271
2025-12-15	131.29	132.43	130.24	131.17	+1.00%	2,238,168
2025-12-12	130.20	130.59	127.73	129.87	-0.08%	2,506,212
2025-12-11	123.96	130.53	123.39	129.97	+4.61%	3,006,421
2025-12-10	120.01	124.47	119.50	124.24	+3.81%	2,550,428
2025-12-09	119.62	121.55	118.86	119.68	-0.54%	2,435,307
2025-12-08	124.65	124.65	117.43	120.33	-1.72%	3,696,147
2025-12-05	115.92	125.79	115.63	122.44	+5.67%	7,147,672
2025-12-04	114.74	119.21	114.34	115.87	+2.61%	5,044,383
2025-12-03	108.88	114.38	107.44	112.92	+3.61%	6,526,828
2025-12-02	109.89	110.51	107.74	108.99	-0.82%	5,751,546
2025-12-01	110.10	111.72	109.19	109.89	-0.83%	3,661,400
2025-11-28	109.82	111.95	109.71	110.81	+0.97%	2,147,730
2025-11-26	106.10	111.13	105.83	109.75	+3.87%	4,094,804
2025-11-25	101.00	106.03	100.61	105.66	+5.40%	2,613,758
2025-11-24	102.33	102.37	99.47	100.25	-1.54%	4,008,445
2025-11-21	98.87	103.11	98.83	101.82	+3.31%	3,021,181
2025-11-20	101.26	102.22	98.40	98.56	-1.40%	2,443,362
2025-11-19	101.91	102.47	99.32	99.95	-1.59%	3,570,257
2025-11-18	102.36	103.94	99.22	101.57	-2.03%	4,263,092
2025-11-17	104.79	106.21	103.58	103.67	-1.03%	2,588,407
2025-11-14	103.52	104.89	102.66	104.75	+1.55%	3,504,813
2025-11-13	102.48	104.65	101.50	103.15	-2.85%	3,218,745
2025-11-12	105.98	106.75	104.34	106.18	+0.19%	2,497,094
2025-11-11	106.06	107.00	104.82	105.98	-0.29%	3,038,395
2025-11-10	105.81	107.48	104.56	106.29	+0.52%	2,771,711
2025-11-07	101.62	105.98	101.42	105.74	+3.70%	2,998,383
2025-11-06	104.07	105.15	100.12	101.97	-2.81%	3,700,834
2025-11-05	102.15	105.19	100.59	104.92	+2.79%	3,616,529
2025-11-04	101.22	103.00	99.81	102.07	+1.21%	5,089,941
2025-11-03	98.63	100.95	97.01	100.85	+1.75%	4,085,473

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.70%). Worst month: Sep (-13.23%). Based on 5 years of daily data (2022–2026).

Jan-3.32%
Feb+3.10%
Mar-3.22%
Apr-2.82%
May+5.33%
Jun+4.05%
Jul+4.70%
Aug-10.58%
Sep-13.23%
Oct+4.89%
Nov+5.70%
Dec+5.48%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Dollar Tree Inc's (DLTR) latest close?

133.87 on 2026-10-30, from the Closelook data lake's daily price record.

What is DLTR's 52-week high and low?

142.40 high and 85.88 low over the trailing 52 weeks, as of 2026-10-30.

What is Dollar Tree Inc's strongest and weakest month historically?

Historically, DLTR's strongest calendar month has been Nov (average +5.70%) and its weakest Sep (average -13.23%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DLTR?

Bullish stack, 200-day still turning: Trades +9.9% vs the 50-day and +14.7% vs the 200-day average, 6% below the 52-week high and +55.9% off the 52-week low; a golden cross printed 70 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is DLTR above its 50-day and 200-day moving averages?

Dollar Tree Inc trades 9.9% above its 50-day and 14.7% above its 200-day moving average (8.9% above its 20-day). As of 2026-10-30.