Dollar Tree

DLTR
🏛️ usa →
94.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 140.82 141.30 140.15 140.52 1.0M
2021-12-30 140.29 142.60 140.15 141.27 0.9M
2021-12-29 139.29 141.38 138.42 140.30 2.4M
2021-12-28 138.50 140.53 138.19 139.29 2.3M
2021-12-27 137.07 138.71 136.79 138.47 2.2M
2021-12-23 136.52 137.47 135.98 137.00 1.2M
2021-12-22 136.57 137.74 135.22 136.52 1.2M
2021-12-21 137.68 137.95 135.16 136.48 1.1M
2021-12-20 134.38 136.65 132.40 136.38 3.5M
2021-12-17 138.17 138.68 135.80 136.32 6.2M
2021-12-16 141.05 141.05 137.25 138.09 2.8M
2021-12-15 138.36 140.42 137.20 140.05 3.3M
2021-12-14 140.99 141.99 138.56 139.24 2.1M
2021-12-13 140.04 141.66 138.12 140.88 4.1M
2021-12-10 138.81 142.16 138.81 141.55 5.4M
2021-12-09 138.31 140.30 137.26 138.44 1.8M
2021-12-08 138.60 139.14 135.66 138.63 3.2M
2021-12-07 138.26 139.17 137.18 137.98 1.8M
2021-12-06 138.01 140.20 136.52 137.81 2.0M
2021-12-03 135.12 137.31 134.07 137.04 2.2M
2021-12-02 133.99 137.74 133.30 134.83 3.4M
2021-12-01 135.90 137.74 132.50 132.60 3.1M
2021-11-30 137.59 138.77 133.00 133.83 7.0M
2021-11-29 142.37 143.80 140.40 141.35 2.1M
2021-11-26 143.53 145.31 140.25 141.11 2.7M
2021-11-24 146.27 149.37 143.50 146.61 3.8M
2021-11-23 133.14 149.24 132.94 144.71 9.0M
2021-11-22 135.00 135.43 132.29 132.56 6.0M
2021-11-19 133.67 135.59 133.21 134.96 4.4M
2021-11-18 132.26 134.48 129.44 134.25 4.4M
2021-11-17 132.58 132.60 129.88 131.57 3.7M
2021-11-16 130.09 133.21 129.39 132.59 5.6M
2021-11-15 123.14 131.70 121.41 129.23 19.4M
2021-11-12 114.12 115.05 113.05 113.08 5.2M
2021-11-11 111.16 113.93 111.08 113.58 3.6M
2021-11-10 111.45 112.55 110.96 111.62 2.7M
2021-11-09 110.92 112.26 110.52 111.15 5.4M
2021-11-08 109.27 110.94 108.30 110.66 4.0M
2021-11-05 109.46 111.86 109.04 110.00 4.5M
2021-11-04 113.07 116.49 103.45 108.07 11.9M
2021-11-03 111.62 115.67 110.76 113.27 5.9M
2021-11-02 110.11 113.89 110.04 111.35 6.6M
2021-11-01 108.16 112.63 107.80 110.76 4.0M
2021-10-29 107.13 108.41 106.82 107.76 4.4M
2021-10-28 104.78 107.29 104.38 107.28 3.4M
2021-10-27 105.43 105.62 102.76 104.49 2.2M
2021-10-26 105.36 105.85 103.82 104.96 3.3M
2021-10-25 103.33 105.35 103.00 105.02 2.3M
2021-10-22 102.39 103.28 102.19 103.15 1.3M
2021-10-21 101.18 102.72 101.00 102.45 1.5M
2021-10-20 100.31 102.39 100.05 101.34 1.4M
2021-10-19 100.95 101.02 99.56 100.28 2.0M
2021-10-18 98.78 101.43 98.43 100.95 2.8M
2021-10-15 99.78 99.82 98.81 99.27 2.0M
2021-10-14 97.22 99.15 96.70 98.64 2.1M
2021-10-13 97.56 98.65 97.17 97.37 1.6M
2021-10-12 98.37 99.25 97.86 98.10 2.4M
2021-10-11 98.85 99.63 98.40 98.45 1.7M
2021-10-08 98.40 99.52 98.29 98.85 1.1M
2021-10-07 97.78 99.40 97.46 98.28 2.5M
2021-10-06 96.66 97.67 96.07 97.11 3.5M
2021-10-05 98.28 99.31 97.16 97.17 3.6M
2021-10-04 97.95 100.25 97.66 98.37 6.9M
2021-10-01 94.47 99.63 93.70 97.98 7.1M
2021-09-30 99.41 99.78 94.25 95.72 15.2M
2021-09-29 93.10 101.43 92.96 100.51 26.4M
2021-09-28 86.91 87.51 86.01 86.28 2.6M
2021-09-27 84.51 87.27 84.41 86.87 3.4M
2021-09-24 85.45 85.64 84.26 84.54 3.7M
2021-09-23 85.41 86.56 85.33 85.60 4.7M
2021-09-22 86.66 86.89 84.96 85.25 3.8M
2021-09-21 87.64 88.22 85.98 86.26 2.5M
2021-09-20 88.51 89.86 86.87 87.68 3.0M
2021-09-17 89.31 90.45 89.16 89.31 3.8M
2021-09-16 88.46 89.80 88.32 89.27 3.9M
2021-09-15 88.23 88.88 87.12 88.44 3.3M
2021-09-14 89.54 89.54 87.87 88.43 1.7M
2021-09-13 90.63 90.67 88.81 89.26 4.5M
2021-09-10 91.37 91.69 90.13 90.21 3.0M
2021-09-09 93.11 93.25 90.97 91.20 3.0M
2021-09-08 92.31 93.47 91.50 93.09 3.7M
2021-09-07 92.81 92.97 92.11 92.22 3.2M
2021-09-03 92.19 93.33 91.65 92.81 3.9M
2021-09-02 90.15 92.78 90.15 92.59 3.6M
2021-09-01 90.66 90.75 89.64 89.99 3.0M
2021-08-31 90.70 92.12 90.26 90.54 3.4M
2021-08-30 91.00 92.61 90.77 90.93 5.5M
2021-08-27 92.28 94.11 90.84 90.89 6.6M
2021-08-26 97.25 97.90 93.41 93.48 18.5M
2021-08-25 105.28 106.64 105.02 106.32 3.2M
2021-08-24 103.99 105.48 103.53 105.21 2.2M
2021-08-23 102.67 103.85 102.47 103.51 2.9M
2021-08-20 100.97 102.77 100.45 102.67 1.5M
2021-08-19 101.12 102.17 100.36 101.06 2.3M
2021-08-18 100.48 102.19 100.37 101.43 2.3M
2021-08-17 101.98 101.99 100.06 100.48 1.7M
2021-08-16 101.27 102.70 100.75 102.29 2.4M
2021-08-13 101.81 102.38 100.83 101.77 1.2M
2021-08-12 102.56 102.76 100.73 101.44 3.4M
2021-08-11 101.81 103.39 101.48 102.32 3.0M
2021-08-10 98.34 101.59 98.18 101.42 2.5M
2021-08-09 97.55 98.86 97.26 98.34 2.3M
2021-08-06 98.99 99.28 98.20 98.77 2.0M
2021-08-05 97.93 99.33 97.87 98.94 1.6M
2021-08-04 99.54 99.87 97.52 97.73 2.2M
2021-08-03 99.30 101.95 98.98 99.89 2.6M
2021-08-02 100.30 100.30 97.91 98.88 1.7M
2021-07-30 99.10 100.78 99.01 99.79 1.3M
2021-07-29 99.45 99.97 98.91 99.10 1.3M
2021-07-28 98.86 99.61 98.80 99.03 1.7M
2021-07-27 100.16 100.68 98.85 99.00 1.7M
2021-07-26 100.09 100.82 99.72 100.59 1.4M
2021-07-23 99.58 100.62 99.34 100.15 1.2M
2021-07-22 99.11 99.98 98.47 99.39 1.6M
2021-07-21 99.09 99.78 98.69 99.09 1.8M
2021-07-20 97.81 99.68 97.81 99.01 1.8M
2021-07-19 97.84 98.86 97.40 98.00 2.3M
2021-07-16 98.96 99.18 98.00 98.19 1.5M
2021-07-15 98.57 99.37 98.13 98.68 1.6M
2021-07-14 98.19 99.12 98.10 98.89 1.7M
2021-07-13 98.91 99.15 97.84 98.00 1.7M
2021-07-12 99.05 99.20 98.26 98.95 2.1M
2021-07-09 98.60 99.51 98.43 99.51 1.8M
2021-07-08 98.60 99.28 98.08 98.27 2.5M
2021-07-07 99.23 99.95 99.07 99.37 1.4M
2021-07-06 99.28 99.49 98.05 99.10 1.9M
2021-07-02 100.00 100.18 99.18 99.45 2.6M
2021-07-01 100.18 100.38 99.53 99.91 2.1M
2021-06-30 99.87 100.29 98.98 99.50 2.8M
2021-06-29 99.40 100.05 98.73 99.48 2.5M
2021-06-28 98.83 99.62 98.45 99.38 2.2M
2021-06-25 99.55 99.63 97.66 98.35 6.8M
2021-06-24 99.62 99.95 98.37 99.34 3.7M
2021-06-23 101.23 101.91 100.44 101.49 2.1M
2021-06-22 101.04 102.15 100.37 100.88 3.2M
2021-06-21 100.70 101.87 100.52 101.19 3.0M
2021-06-18 100.62 101.12 99.13 100.32 3.7M
2021-06-17 100.29 101.81 99.98 100.69 3.7M
2021-06-16 100.27 101.34 99.90 100.57 2.2M
2021-06-15 100.31 102.13 99.79 100.68 3.3M
2021-06-14 101.15 101.48 99.52 100.20 2.4M
2021-06-11 100.22 101.65 100.10 101.18 2.1M
2021-06-10 99.01 100.09 98.91 99.70 2.5M
2021-06-09 101.34 101.48 98.69 98.87 2.3M
2021-06-08 100.33 101.94 100.10 101.31 2.9M
2021-06-07 101.65 101.77 99.89 100.35 3.5M
2021-06-04 102.25 102.62 100.80 101.80 3.7M
2021-06-03 98.04 101.13 98.01 100.56 4.3M
2021-06-02 98.88 99.13 97.85 98.01 2.9M
2021-06-01 97.99 99.47 97.37 98.88 4.3M
2021-05-28 100.60 100.73 97.15 97.50 5.6M
2021-05-27 102.34 103.85 99.55 100.11 8.1M
2021-05-26 107.28 108.63 106.80 108.47 2.1M
2021-05-25 107.45 108.08 106.63 106.98 1.4M
2021-05-24 109.05 109.34 107.07 107.20 1.1M
2021-05-21 108.01 109.42 107.90 108.58 1.6M
2021-05-20 108.34 108.79 107.60 108.37 1.2M
2021-05-19 109.03 109.73 107.85 108.79 1.2M
2021-05-18 110.19 110.88 109.50 110.03 1.5M
2021-05-17 111.33 111.87 108.70 109.65 1.2M
2021-05-14 110.02 111.67 109.59 111.23 1.1M
2021-05-13 110.37 111.27 109.21 109.58 1.8M
2021-05-12 111.95 112.44 109.47 109.83 2.2M
2021-05-11 116.11 116.14 112.12 112.81 1.7M
2021-05-10 116.71 117.50 115.96 116.04 1.4M
2021-05-07 115.89 116.94 115.38 116.25 1.2M
2021-05-06 115.25 115.74 114.43 115.70 1.1M
2021-05-05 115.34 115.48 113.97 114.68 2.1M
2021-05-04 115.07 115.62 113.80 114.83 1.4M
2021-05-03 115.61 116.88 115.26 116.23 1.3M
2021-04-30 115.49 115.89 113.50 114.90 1.0M
2021-04-29 114.38 115.72 114.22 115.43 1.1M
2021-04-28 114.75 115.32 113.65 114.04 1.2M
2021-04-27 114.24 115.51 114.11 115.01 1.2M
2021-04-26 115.30 115.30 113.38 113.98 1.6M
2021-04-23 115.19 116.24 114.08 115.56 1.0M
2021-04-22 116.71 116.97 114.33 115.15 1.1M
2021-04-21 116.44 117.24 116.43 116.67 1.3M
2021-04-20 116.87 117.05 116.02 116.34 1.3M
2021-04-19 117.79 118.05 116.24 116.95 1.3M
2021-04-16 117.18 118.57 116.58 117.36 1.4M
2021-04-15 115.99 117.35 115.40 117.02 1.4M
2021-04-14 117.05 117.70 114.78 114.90 1.7M
2021-04-13 117.34 118.23 116.14 117.65 1.1M
2021-04-12 117.17 117.81 115.94 117.04 1.5M
2021-04-09 117.17 117.70 116.08 117.55 1.3M
2021-04-08 117.20 117.25 116.16 116.88 1.0M
2021-04-07 117.89 118.33 116.65 117.16 1.0M
2021-04-06 118.11 120.37 117.47 117.61 1.8M
2021-04-05 116.44 119.65 116.03 119.26 1.9M
2021-04-01 114.59 116.07 113.39 115.93 1.5M
2021-03-31 116.00 117.26 114.20 114.46 2.8M
2021-03-30 115.60 116.65 114.50 116.23 1.5M
2021-03-29 115.06 116.23 114.20 115.75 1.6M
2021-03-26 110.89 114.43 110.58 114.39 2.0M
2021-03-25 110.17 111.42 109.51 111.08 1.2M
2021-03-24 109.72 112.20 109.48 110.50 1.4M
2021-03-23 109.98 111.31 109.63 109.86 1.8M
2021-03-22 108.20 110.75 107.45 110.25 2.2M
2021-03-19 104.71 108.63 104.57 108.12 2.7M
2021-03-18 106.00 107.13 104.58 105.25 2.6M
2021-03-17 108.85 108.96 107.29 107.70 1.7M
2021-03-16 109.42 110.29 108.20 109.04 1.1M
2021-03-15 108.56 109.37 107.26 109.30 1.6M
2021-03-12 108.56 109.34 107.37 108.61 1.1M
2021-03-11 107.72 108.82 107.02 108.57 1.6M
2021-03-10 109.00 109.11 107.54 107.83 1.4M
2021-03-09 108.63 109.87 106.45 107.59 1.8M
2021-03-08 104.49 109.32 103.24 108.07 2.9M
2021-03-05 102.47 104.54 100.21 104.08 2.4M
2021-03-04 101.80 103.94 100.30 101.81 3.0M
2021-03-03 96.18 104.69 95.86 101.88 5.2M
2021-03-02 99.95 99.95 96.54 98.95 3.4M
2021-03-01 98.80 100.38 98.50 99.23 1.9M
2021-02-26 99.59 100.72 98.07 98.20 3.1M
2021-02-25 98.75 99.86 97.69 98.88 3.4M
2021-02-24 102.14 102.50 99.73 101.13 2.5M
2021-02-23 104.79 105.05 102.10 102.98 2.2M
2021-02-22 107.42 107.50 104.87 104.88 2.2M
2021-02-19 108.32 108.42 106.98 107.90 1.7M
2021-02-18 105.96 108.47 105.04 107.76 1.9M
2021-02-17 107.19 108.61 106.28 108.32 1.3M
2021-02-16 108.43 108.63 106.71 107.65 1.5M
2021-02-12 108.68 109.89 107.50 108.38 0.8M
2021-02-11 110.59 111.94 108.36 109.09 1.2M
2021-02-10 109.82 111.09 109.72 110.25 1.7M
2021-02-09 107.29 109.88 106.69 109.82 1.9M
2021-02-08 106.07 107.30 105.66 107.07 1.7M
2021-02-05 106.75 107.52 105.15 105.65 1.6M
2021-02-04 105.11 106.21 104.52 106.14 1.5M
2021-02-03 103.76 105.29 103.26 104.94 1.8M
2021-02-02 101.85 104.63 101.53 104.02 2.8M
2021-02-01 102.08 102.32 100.23 100.86 1.3M
2021-01-29 102.25 103.39 101.34 101.66 1.7M
2021-01-28 101.67 103.92 101.29 102.87 2.0M
2021-01-27 104.98 105.07 99.62 101.56 2.9M
2021-01-26 106.26 106.78 104.94 105.70 1.5M
2021-01-25 107.64 108.18 105.75 106.37 1.6M
2021-01-22 107.64 108.21 106.13 107.88 1.2M
2021-01-21 108.63 109.44 107.63 107.79 1.4M
2021-01-20 108.23 108.45 106.32 107.54 1.9M
2021-01-19 108.59 109.60 107.12 108.05 1.7M
2021-01-15 109.31 109.70 107.79 108.34 1.9M
2021-01-14 112.67 112.96 109.65 109.97 2.0M
2021-01-13 113.79 114.08 112.31 112.47 1.2M
2021-01-12 112.38 114.42 112.05 114.18 1.5M
2021-01-11 112.50 113.10 111.17 112.43 2.1M
2021-01-08 114.72 115.45 112.19 112.97 1.9M
2021-01-07 112.99 115.00 111.89 114.75 2.5M
2021-01-06 106.90 113.25 106.79 112.97 3.1M
2021-01-05 106.31 107.75 106.14 107.13 1.6M
2021-01-04 107.63 108.34 105.31 106.94 1.7M