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
2023-12-29 142.24 142.90 141.01 142.05 1.3M
2023-12-28 141.50 142.88 141.21 142.29 1.4M
2023-12-27 140.10 142.71 140.08 141.84 1.8M
2023-12-26 137.29 140.56 137.10 140.01 1.6M
2023-12-22 135.69 137.13 135.34 136.56 1.9M
2023-12-21 135.58 136.11 132.83 134.33 2.0M
2023-12-20 132.52 135.72 131.80 134.41 3.8M
2023-12-19 131.23 133.84 130.93 133.60 2.4M
2023-12-18 131.35 131.35 130.13 130.40 2.2M
2023-12-15 129.84 131.68 128.92 130.81 5.6M
2023-12-14 131.56 132.76 129.00 129.84 2.0M
2023-12-13 127.32 130.62 126.20 130.48 1.2M
2023-12-12 126.58 127.18 125.56 126.95 1.8M
2023-12-11 126.24 127.31 125.60 126.67 2.7M
2023-12-08 126.28 127.26 124.35 124.41 1.6M
2023-12-07 127.17 127.90 124.11 126.74 1.9M
2023-12-06 128.86 128.86 125.41 126.03 2.2M
2023-12-05 128.02 129.45 127.27 127.76 1.6M
2023-12-04 125.43 128.52 125.23 128.22 2.4M
2023-12-01 123.44 126.39 122.82 126.15 2.4M
2023-11-30 121.80 124.21 120.72 123.59 3.7M
2023-11-29 117.33 122.13 116.58 121.12 5.6M
2023-11-28 116.44 117.29 115.01 116.04 4.0M
2023-11-27 117.00 117.95 115.90 116.35 2.8M
2023-11-24 115.30 117.64 115.03 117.32 1.0M
2023-11-22 115.87 116.40 115.04 115.57 1.6M
2023-11-21 115.73 116.32 114.49 116.07 1.5M
2023-11-20 114.88 116.39 114.78 115.60 2.8M
2023-11-17 114.00 115.81 113.72 115.00 1.8M
2023-11-16 115.32 115.88 112.40 113.70 2.9M
2023-11-15 118.60 122.19 118.60 118.72 3.0M
2023-11-14 114.58 117.23 114.44 116.71 2.1M
2023-11-13 113.69 114.29 111.91 112.26 1.6M
2023-11-10 113.86 114.11 112.49 114.08 2.2M
2023-11-09 115.54 115.54 112.89 113.61 1.4M
2023-11-08 116.50 116.62 114.39 114.77 2.1M
2023-11-07 115.00 116.64 114.37 116.33 1.6M
2023-11-06 116.33 116.84 114.80 114.99 2.0M
2023-11-03 115.00 117.65 114.99 116.35 2.8M
2023-11-02 111.79 114.45 111.79 114.01 2.9M
2023-11-01 111.20 111.59 108.92 111.49 1.9M
2023-10-31 109.92 111.45 108.95 111.09 1.4M
2023-10-30 108.38 110.44 107.96 109.85 1.9M
2023-10-27 108.76 109.59 107.77 108.24 1.8M
2023-10-26 108.14 109.15 105.89 108.82 2.4M
2023-10-25 107.52 109.60 107.24 108.30 2.6M
2023-10-24 108.81 109.16 107.19 108.03 1.9M
2023-10-23 110.46 110.49 108.64 108.97 2.1M
2023-10-20 113.22 113.22 110.29 110.53 2.5M
2023-10-19 113.74 114.59 112.53 113.11 1.6M
2023-10-18 114.86 115.17 113.53 113.75 2.0M
2023-10-17 112.25 115.89 111.73 115.37 3.8M
2023-10-16 108.87 111.07 108.25 110.10 1.9M
2023-10-13 108.01 109.36 107.07 107.94 2.7M
2023-10-12 107.27 107.70 105.80 107.47 1.5M
2023-10-11 108.54 109.05 105.88 107.03 1.5M
2023-10-10 106.03 109.46 105.60 108.12 2.7M
2023-10-09 104.86 105.82 104.14 104.71 1.8M
2023-10-06 106.03 106.03 103.69 105.35 2.6M
2023-10-05 104.43 106.65 104.11 106.41 3.1M
2023-10-04 104.51 105.09 102.99 104.77 2.1M
2023-10-03 104.52 104.54 102.77 103.64 2.6M
2023-10-02 106.40 106.63 104.07 104.66 1.7M
2023-09-29 107.10 107.47 105.97 106.45 1.9M
2023-09-28 105.73 107.19 104.69 106.84 2.5M
2023-09-27 106.70 107.15 104.66 105.35 3.0M
2023-09-26 104.20 106.45 104.08 106.35 3.9M
2023-09-25 104.80 105.93 103.94 104.40 2.7M
2023-09-22 105.91 106.86 104.09 104.50 2.1M
2023-09-21 110.84 111.29 105.41 105.50 3.2M
2023-09-20 110.90 112.65 110.61 111.30 2.3M
2023-09-19 111.05 111.42 109.42 111.39 2.8M
2023-09-18 112.20 112.38 110.07 110.78 2.0M
2023-09-15 113.45 113.48 111.73 112.35 2.7M
2023-09-14 113.03 113.43 112.19 113.34 2.2M
2023-09-13 114.60 114.67 112.16 112.74 2.0M
2023-09-12 115.84 116.56 113.98 114.12 2.0M
2023-09-11 116.53 117.40 115.71 115.95 2.4M
2023-09-08 116.29 116.48 114.83 116.02 1.9M
2023-09-07 117.58 117.66 115.18 116.56 2.3M
2023-09-06 116.36 118.25 115.93 117.37 2.1M
2023-09-05 118.74 119.37 116.11 116.27 2.4M
2023-09-01 122.69 122.69 118.10 118.74 3.1M
2023-08-31 121.19 123.06 120.58 122.36 4.0M
2023-08-30 123.36 124.58 121.80 124.49 4.4M
2023-08-29 124.56 124.68 123.05 123.10 2.7M
2023-08-28 123.30 125.41 123.00 124.56 3.0M
2023-08-25 123.73 126.00 122.39 123.31 3.8M
2023-08-24 131.00 131.45 123.52 123.88 10.0M
2023-08-23 141.56 142.44 139.73 142.22 2.9M
2023-08-22 140.81 141.08 139.69 140.71 1.2M
2023-08-21 142.74 142.79 140.45 141.78 1.5M
2023-08-18 142.00 143.60 142.00 142.81 1.3M
2023-08-17 144.26 145.49 142.10 142.18 1.4M
2023-08-16 146.50 146.61 144.13 144.25 1.2M
2023-08-15 145.54 145.81 143.14 144.50 2.1M
2023-08-14 147.73 148.42 145.27 145.62 2.0M
2023-08-11 148.63 148.94 147.02 147.27 1.9M
2023-08-10 149.51 151.29 148.37 148.64 1.6M
2023-08-09 147.28 148.63 146.66 148.42 1.7M
2023-08-08 149.49 149.92 146.63 146.80 2.0M
2023-08-07 150.47 151.71 149.66 149.80 1.0M
2023-08-04 151.01 152.46 149.03 150.21 1.3M
2023-08-03 151.47 152.10 150.53 150.57 1.6M
2023-08-02 152.73 154.14 150.93 151.36 1.4M
2023-08-01 154.57 154.82 152.64 153.03 0.7M
2023-07-31 152.20 154.51 151.94 154.33 1.3M
2023-07-28 152.31 153.00 151.36 152.44 1.0M
2023-07-27 151.73 154.96 151.07 151.25 1.6M
2023-07-26 152.00 153.08 151.22 151.73 1.0M
2023-07-25 151.00 152.43 150.56 151.92 1.3M
2023-07-24 151.90 151.90 149.43 150.80 2.0M
2023-07-21 152.53 153.34 151.19 151.57 4.5M
2023-07-20 151.39 152.83 149.55 151.90 1.8M
2023-07-19 149.66 151.47 149.51 150.84 1.5M
2023-07-18 149.68 150.57 147.78 148.88 1.4M
2023-07-17 147.41 149.86 147.29 149.11 1.4M
2023-07-14 147.81 148.41 146.53 147.91 1.4M
2023-07-13 147.30 148.49 146.27 148.00 1.5M
2023-07-12 148.06 148.81 146.97 147.67 1.5M
2023-07-11 145.34 147.66 144.91 147.51 2.9M
2023-07-10 144.09 145.68 144.09 144.90 1.5M
2023-07-07 144.47 145.18 143.28 143.54 1.4M
2023-07-06 144.62 145.56 144.14 144.27 1.3M
2023-07-05 147.47 147.49 144.61 145.44 2.5M
2023-07-03 143.50 147.74 143.17 147.47 1.3M
2023-06-30 144.73 144.83 143.06 143.50 2.1M
2023-06-29 145.22 145.64 143.43 143.61 1.9M
2023-06-28 146.34 146.99 145.37 145.66 1.9M
2023-06-27 142.91 146.83 142.76 146.68 2.4M
2023-06-26 143.81 145.97 142.84 143.41 2.5M
2023-06-23 143.96 144.37 142.06 143.67 3.5M
2023-06-22 143.58 144.50 142.45 144.07 3.4M
2023-06-21 137.96 145.60 137.46 142.77 5.3M
2023-06-20 136.22 137.63 134.76 136.54 2.7M
2023-06-16 139.07 139.07 136.09 136.22 2.6M
2023-06-15 138.21 139.51 137.72 138.44 1.3M
2023-06-14 137.69 138.98 136.49 137.79 1.6M
2023-06-13 134.14 136.17 134.09 136.03 2.0M
2023-06-12 131.57 134.32 131.19 134.22 1.5M
2023-06-09 131.69 133.65 131.56 131.77 2.9M
2023-06-08 132.89 133.51 131.29 132.88 1.5M
2023-06-07 130.45 133.65 130.44 132.34 1.9M
2023-06-06 130.14 131.69 128.85 131.29 2.1M
2023-06-05 133.61 133.89 130.00 130.24 2.7M
2023-06-02 130.03 134.00 129.86 133.61 2.4M
2023-06-01 132.99 133.46 129.47 129.56 4.7M
2023-05-31 138.40 139.08 134.44 134.88 5.5M
2023-05-30 141.90 142.23 138.16 138.48 3.2M
2023-05-26 136.51 142.71 134.59 142.45 4.9M
2023-05-25 134.74 141.21 129.26 136.66 13.1M
2023-05-24 157.12 157.95 155.05 155.35 2.7M
2023-05-23 159.01 159.01 155.69 156.13 2.0M
2023-05-22 160.19 161.04 159.13 160.00 2.2M
2023-05-19 161.10 161.10 158.35 160.08 1.5M
2023-05-18 159.03 161.03 158.95 160.68 1.6M
2023-05-17 160.00 160.37 157.79 158.92 1.6M
2023-05-16 158.12 159.38 157.13 158.82 1.3M
2023-05-15 158.81 159.98 157.58 159.15 1.9M
2023-05-12 155.75 159.04 155.30 158.72 1.4M
2023-05-11 154.44 155.43 153.22 155.21 1.0M
2023-05-10 156.00 156.00 152.36 154.12 1.0M
2023-05-09 154.22 155.38 152.70 155.17 1.0M
2023-05-08 155.47 155.79 154.36 155.54 1.6M
2023-05-05 151.56 156.18 151.56 155.47 2.0M
2023-05-04 152.50 153.63 151.34 151.68 1.1M
2023-05-03 154.94 155.53 152.03 152.31 1.1M
2023-05-02 153.83 154.89 152.22 154.69 1.2M
2023-05-01 153.71 154.67 152.91 153.67 1.5M
2023-04-28 154.00 155.37 152.70 153.71 1.2M
2023-04-27 153.23 153.91 152.06 153.37 1.4M
2023-04-26 151.81 154.25 151.48 153.23 1.4M
2023-04-25 153.56 155.42 152.02 152.36 1.5M
2023-04-24 150.99 153.68 150.86 153.46 1.9M
2023-04-21 150.97 151.90 150.23 150.99 1.4M
2023-04-20 148.14 150.36 148.07 149.85 1.7M
2023-04-19 149.57 149.98 147.73 148.49 2.3M
2023-04-18 146.89 149.74 146.85 149.38 2.0M
2023-04-17 147.75 148.81 145.39 146.68 2.0M
2023-04-14 148.97 149.60 146.32 147.90 1.4M
2023-04-13 150.30 150.58 148.08 148.88 1.8M
2023-04-12 153.24 153.24 149.98 150.17 1.4M
2023-04-11 153.86 154.29 152.88 153.07 1.1M
2023-04-10 148.17 153.47 148.17 152.93 1.7M
2023-04-06 147.74 149.35 147.29 149.04 1.4M
2023-04-05 148.90 149.52 148.45 148.70 1.9M
2023-04-04 148.10 149.08 147.66 148.89 1.6M
2023-04-03 145.28 148.89 145.12 148.01 3.4M
2023-03-31 141.78 143.64 141.34 143.55 1.3M
2023-03-30 142.41 143.44 140.35 140.81 2.5M
2023-03-29 143.10 143.77 141.03 141.95 1.7M
2023-03-28 138.94 142.24 138.28 141.66 1.6M
2023-03-27 138.63 139.72 137.97 138.73 2.0M
2023-03-24 134.52 137.47 133.38 137.39 2.0M
2023-03-23 138.56 139.07 134.29 135.46 2.7M
2023-03-22 140.95 141.76 138.54 138.63 1.6M
2023-03-21 142.64 143.00 139.46 140.98 3.8M
2023-03-20 137.14 141.48 137.05 141.08 3.1M
2023-03-17 138.33 139.27 135.45 137.15 6.5M
2023-03-16 139.27 140.79 138.29 139.01 2.2M
2023-03-15 139.87 141.20 139.39 140.31 1.9M
2023-03-14 142.73 143.42 139.69 141.49 2.2M
2023-03-13 140.65 146.29 140.57 142.29 2.5M
2023-03-10 140.22 142.60 138.96 140.29 1.9M
2023-03-09 141.90 143.18 139.55 139.64 2.1M
2023-03-08 142.11 142.24 140.25 141.71 2.5M
2023-03-07 143.70 144.38 141.34 142.02 1.6M
2023-03-06 150.00 150.48 143.84 144.06 2.6M
2023-03-03 146.59 149.23 145.67 149.15 1.8M
2023-03-02 142.25 147.44 142.15 146.59 3.7M
2023-03-01 143.30 152.82 143.00 148.12 7.1M
2023-02-28 143.70 146.53 143.04 145.28 3.2M
2023-02-27 145.23 145.48 142.63 143.83 3.4M
2023-02-24 140.53 144.06 139.75 144.00 2.4M
2023-02-23 142.10 142.72 139.66 141.36 2.7M
2023-02-22 146.42 147.13 143.73 144.19 2.1M
2023-02-21 145.80 147.39 144.92 146.42 1.7M
2023-02-17 146.00 148.25 145.63 148.04 1.7M
2023-02-16 147.67 148.46 146.43 146.85 1.6M
2023-02-15 146.49 149.18 146.06 149.14 1.0M
2023-02-14 148.33 148.36 143.66 146.94 1.6M
2023-02-13 147.39 148.47 147.02 148.45 2.0M
2023-02-10 148.06 148.83 146.31 147.04 1.4M
2023-02-09 151.12 151.60 148.94 149.06 1.2M
2023-02-08 149.08 150.87 148.46 150.53 1.2M
2023-02-07 150.09 150.78 147.76 150.37 1.7M
2023-02-06 149.24 152.43 149.15 150.97 1.2M
2023-02-03 156.42 156.66 149.49 149.91 4.3M
2023-02-02 153.63 157.95 152.63 157.02 3.4M
2023-02-01 150.00 154.16 149.36 153.54 1.3M
2023-01-31 149.04 150.23 147.76 150.18 1.7M
2023-01-30 150.37 150.89 148.58 148.85 2.2M
2023-01-27 150.48 150.78 149.56 150.37 1.4M
2023-01-26 150.61 151.86 149.65 150.45 1.6M
2023-01-25 145.48 149.65 143.12 149.56 2.5M
2023-01-24 153.80 154.01 144.61 146.52 3.9M
2023-01-23 148.27 151.51 147.79 150.99 2.9M
2023-01-20 142.06 148.49 141.56 147.79 2.9M
2023-01-19 142.37 144.34 140.69 142.81 3.3M
2023-01-18 147.97 148.55 144.25 144.35 1.7M
2023-01-17 146.86 147.85 145.92 147.73 1.5M
2023-01-13 146.47 147.95 146.07 147.26 1.2M
2023-01-12 147.94 148.27 144.87 146.62 1.6M
2023-01-11 146.64 148.58 146.29 147.94 2.0M
2023-01-10 143.97 146.30 142.28 145.88 1.9M
2023-01-09 145.83 146.68 143.87 143.97 2.4M
2023-01-06 143.65 146.79 143.65 145.83 1.8M
2023-01-05 140.14 143.25 138.55 142.56 1.7M
2023-01-04 140.55 141.77 137.95 140.52 1.5M
2023-01-03 141.62 143.06 139.76 140.26 2.1M