Dollar Tree Inc (DLTR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 98.10 | 99.82 | 97.72 | 99.12 | +0.32% | 2,740,515 |
| 2025-10-30 | 101.94 | 102.00 | 98.66 | 98.80 | -2.50% | 3,064,903 |
| 2025-10-29 | 101.72 | 103.20 | 100.49 | 101.33 | -1.33% | 2,629,991 |
| 2025-10-28 | 102.42 | 104.49 | 100.14 | 102.70 | +0.11% | 4,327,515 |
| 2025-10-27 | 100.02 | 102.99 | 100.02 | 102.59 | +3.57% | 4,854,898 |
| 2025-10-24 | 100.60 | 101.19 | 98.86 | 99.05 | -1.56% | 2,180,209 |
| 2025-10-23 | 100.17 | 102.15 | 99.69 | 100.62 | +0.15% | 3,186,550 |
| 2025-10-22 | 98.51 | 101.44 | 97.43 | 100.47 | +1.54% | 4,495,397 |
| 2025-10-21 | 98.60 | 99.64 | 97.58 | 98.95 | -0.07% | 3,576,691 |
| 2025-10-20 | 96.59 | 99.27 | 96.47 | 99.02 | +2.68% | 4,590,868 |
| 2025-10-17 | 94.35 | 96.69 | 94.13 | 96.44 | +2.56% | 3,941,033 |
| 2025-10-16 | 95.48 | 96.38 | 92.67 | 94.03 | -2.02% | 5,247,980 |
| 2025-10-15 | 100.46 | 100.53 | 94.78 | 95.97 | +0.41% | 8,795,339 |
| 2025-10-14 | 92.62 | 96.17 | 92.23 | 95.58 | +3.23% | 7,053,333 |
| 2025-10-13 | 89.03 | 93.72 | 88.79 | 92.59 | +5.68% | 7,575,086 |
| 2025-10-10 | 89.63 | 93.08 | 87.56 | 87.61 | -1.58% | 5,937,997 |
| 2025-10-09 | 88.14 | 89.27 | 87.25 | 89.02 | +1.35% | 4,536,230 |
| 2025-10-08 | 85.91 | 88.36 | 85.75 | 87.83 | +3.28% | 6,811,541 |
| 2025-10-07 | 85.28 | 86.47 | 84.71 | 85.04 | -3.01% | 5,055,008 |
| 2025-10-06 | 90.12 | 90.24 | 87.45 | 87.68 | -2.56% | 4,792,545 |
| 2025-10-03 | 90.39 | 91.03 | 89.05 | 89.98 | -0.29% | 3,776,175 |
| 2025-10-02 | 90.30 | 90.65 | 88.08 | 90.24 | -0.09% | 6,167,787 |
| 2025-10-01 | 93.75 | 93.81 | 90.19 | 90.32 | -4.29% | 7,443,183 |
| 2025-09-30 | 94.38 | 95.05 | 93.43 | 94.37 | +0.17% | 4,209,159 |
| 2025-09-29 | 95.40 | 95.40 | 91.71 | 94.21 | -0.89% | 5,793,927 |
| 2025-09-26 | 94.10 | 95.53 | 93.41 | 95.06 | +1.10% | 4,205,463 |
| 2025-09-25 | 95.90 | 96.64 | 93.79 | 94.03 | -1.95% | 3,383,918 |
| 2025-09-24 | 94.65 | 96.27 | 94.24 | 95.90 | +1.32% | 3,573,313 |
| 2025-09-23 | 94.87 | 95.22 | 93.79 | 94.65 | +0.18% | 3,328,575 |
| 2025-09-22 | 95.30 | 95.83 | 93.72 | 94.48 | -0.82% | 3,352,601 |
| 2025-09-19 | 98.54 | 98.87 | 94.64 | 95.26 | -3.05% | 7,146,927 |
| 2025-09-18 | 96.85 | 98.54 | 96.50 | 98.26 | +0.49% | 3,872,286 |
| 2025-09-17 | 95.70 | 98.70 | 95.47 | 97.78 | +2.41% | 5,325,677 |
| 2025-09-16 | 96.75 | 97.38 | 94.90 | 95.48 | -1.83% | 5,277,884 |
| 2025-09-15 | 97.45 | 98.69 | 96.61 | 97.26 | -0.19% | 4,096,445 |
| 2025-09-12 | 98.94 | 99.73 | 96.60 | 97.45 | -1.95% | 3,666,367 |
| 2025-09-11 | 99.23 | 101.03 | 98.69 | 99.39 | +0.55% | 3,765,221 |
| 2025-09-10 | 97.35 | 99.77 | 97.00 | 98.85 | +2.65% | 5,670,252 |
| 2025-09-09 | 99.00 | 99.37 | 95.38 | 96.30 | -3.12% | 7,918,860 |
| 2025-09-08 | 101.05 | 101.37 | 96.96 | 99.40 | -1.70% | 7,464,541 |
| 2025-09-05 | 100.18 | 101.24 | 99.12 | 101.12 | +0.87% | 5,825,475 |
| 2025-09-04 | 101.68 | 101.85 | 98.72 | 100.25 | -1.74% | 7,670,942 |
| 2025-09-03 | 100.80 | 104.28 | 98.00 | 102.03 | -8.37% | 15,866,120 |
| 2025-09-02 | 108.90 | 112.13 | 108.04 | 111.35 | +2.00% | 5,514,886 |
| 2025-08-29 | 113.50 | 113.65 | 108.61 | 109.17 | -2.96% | 3,723,193 |
| 2025-08-28 | 115.08 | 115.73 | 111.78 | 112.50 | -0.32% | 3,115,605 |
| 2025-08-27 | 112.13 | 113.72 | 111.64 | 112.86 | +0.79% | 3,011,990 |
| 2025-08-26 | 112.78 | 112.97 | 111.20 | 111.98 | +0.16% | 3,894,313 |
| 2025-08-25 | 113.54 | 114.50 | 111.63 | 111.80 | -1.34% | 2,341,521 |
| 2025-08-22 | 112.88 | 113.87 | 111.97 | 113.32 | +0.65% | 2,223,752 |
| 2025-08-21 | 112.59 | 112.90 | 111.11 | 112.59 | -0.67% | 2,914,995 |
| 2025-08-20 | 112.11 | 113.73 | 111.54 | 113.35 | +0.77% | 2,741,079 |
| 2025-08-19 | 112.23 | 113.37 | 111.10 | 112.48 | +0.37% | 3,558,048 |
| 2025-08-18 | 114.25 | 114.50 | 111.82 | 112.06 | -1.26% | 3,373,391 |
| 2025-08-15 | 114.93 | 114.93 | 112.37 | 113.49 | -0.99% | 3,439,145 |
| 2025-08-14 | 114.21 | 115.09 | 112.97 | 114.63 | -0.67% | 3,658,696 |
| 2025-08-13 | 113.87 | 115.66 | 112.44 | 115.40 | +1.17% | 3,331,058 |
| 2025-08-12 | 114.29 | 116.69 | 113.30 | 114.06 | -0.20% | 3,354,957 |
| 2025-08-11 | 116.12 | 116.31 | 114.04 | 114.29 | -1.58% | 2,484,088 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.70%). Worst month: Aug (-13.39%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Dollar Tree Inc's (DLTR) latest close?
130.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is DLTR's 52-week high and low?
142.40 high and 84.71 low over the trailing 52 weeks, as of 2026-08-07.
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 Aug (average -13.39%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.