Dollar Tree Inc (DLTR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.475 | 6.45463724218 | 69.33 | 76.98 | 68.74 | 4635260 | 72.84834572 | CS |
| 4 | -24.515 | -24.9338893409 | 98.32 | 98.6 | 60.815 | 7018927 | 71.87132083 | CS |
| 12 | -33.065 | -30.939459156 | 106.87 | 109.36 | 60.815 | 3929831 | 84.02091663 | CS |
| 26 | -54.065 | -42.2812231172 | 127.87 | 137.14 | 60.815 | 3354211 | 100.39526064 | CS |
| 52 | -37.095 | -33.4490532011 | 110.9 | 151.215 | 60.815 | 2932797 | 111.49087641 | CS |
| 156 | -14.705 | -16.6139419275 | 88.51 | 177.19 | 60.815 | 2719762 | 129.40158091 | CS |
| 260 | -38.155 | -34.0791354055 | 111.96 | 177.19 | 60.2 | 2595822 | 116.67257833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 73.88 | -1.79 | -2.37 | 76.96 | 76.98 | 73.65 | 4470134 |
| 1726698900 | 75.67 | 2.17 | 2.95 | 73.34 | 76.595 | 73.215 | 4597336 |
| 1726612500 | 73.5 | 1.59 | 2.21 | 72.45 | 73.59 | 71.5 | 4210149 |
| 1726526100 | 71.91 | 2.21 | 3.17 | 69.8704 | 72.09 | 69.63 | 4903704 |
| 1726266900 | 69.7 | 1.81 | 2.67 | 69.33 | 70.7897 | 68.74 | 4994978 |
| 1726180500 | 67.89 | 1.31 | 1.97 | 66.56 | 70.0395 | 66.48 | 4671492 |
| 1726094100 | 66.58 | 1.19 | 1.82 | 65.5 | 67.37 | 64.98 | 5143370 |
| 1726007700 | 65.39 | -2.03 | -3.01 | 67.22 | 68.01 | 64.379999 | 5941388 |
| 1725921300 | 67.42 | 0.92 | 1.38 | 66.209999 | 68.6399 | 65.53 | 6446733 |
| 1725662100 | 66.5 | -1.97 | -2.88 | 68.27 | 69.125 | 65.739999 | 7536430 |
| 1725575700 | 68.47 | 4.91 | 7.72 | 63.09 | 68.63 | 62.15 | 20898430 |
| 1725489300 | 63.56 | -18.09 | -22.16 | 72.79 | 73.5 | 60.815 | 30857606 |
| 1725402900 | 81.65 | -2.84 | -3.36 | 84.49 | 85.215 | 81.55 | 6953321 |
| 1725057300 | 84.49 | -0.3 | -0.35 | 85.02 | 85.39 | 83.72 | 5091021 |
| 1724970900 | 84.79 | -9.67 | -10.24 | 85.955 | 88.95 | 84.77 | 6493037 |
| 1724884500 | 94.46 | -0.94 | -0.99 | 95.41 | 96.16 | 94.2 | 2656055 |
| 1724798100 | 95.4 | -1.15 | -1.19 | 96.38 | 96.92 | 95.01 | 3161488 |
| 1724711700 | 96.55 | -0.45 | -0.46 | 98.01 | 98.23 | 96.13 | 2169445 |
| 1724452500 | 97 | -0.96 | -0.98 | 98.32 | 98.6 | 96.94 | 2163495 |
| 1724366100 | 97.96 | -2.02 | -2.02 | 100.1 | 100.1 | 97.77 | 1637743 |
| 1724279700 | 99.98 | 0.79 | 0.80 | 103.5 | 104.17 | 98.99 | 2987784 |
| 1724193300 | 99.19 | -1.32 | -1.31 | 99.7 | 100.54 | 98.79 | 1279654 |
| 1724106900 | 100.51 | 1.73 | 1.75 | 99.07 | 101.165 | 99.07 | 2305621 |
| 1723847700 | 98.78 | 1.59 | 1.64 | 96.74 | 98.95 | 96.08 | 1901204 |
| 1723761300 | 97.19 | 4.82 | 5.22 | 97.358 | 100.66 | 95.42 | 3513759 |
| 1723674900 | 92.37 | -0.08 | -0.09 | 92.98 | 93.19 | 91.63 | 2312166 |
| 1723588500 | 92.45 | -1.45 | -1.54 | 93.6 | 94.06 | 91.4 | 2685851 |
| 1723502100 | 93.9 | -1.15 | -1.21 | 95.06 | 95.22 | 92.28 | 2217664 |
| 1723242900 | 95.05 | 0.12 | 0.13 | 94.6 | 95.7 | 94.285 | 1886024 |
| 1723156500 | 94.93 | -0.1 | -0.11 | 95 | 96.61 | 94.49 | 1475422 |
| 1723070100 | 95.03 | -1.55 | -1.60 | 97.76 | 98.96 | 94.93 | 1412967 |
| 1722983700 | 96.58 | 0.08 | 0.08 | 96.38 | 98.31 | 96.16 | 2004339 |
| 1722897300 | 96.5 | -3.03 | -3.04 | 98.93 | 99.345 | 95.44 | 3474836 |
| 1722638100 | 99.53 | -0.22 | -0.22 | 101.4 | 101.46 | 98.2601 | 3533580 |
| 1722551700 | 99.75 | -4.59 | -4.40 | 104.24 | 104.3 | 99.67 | 2819462 |
| 1722465300 | 104.34 | -0.99 | -0.94 | 105 | 106.25 | 104.24 | 2174765 |
| 1722378900 | 105.33 | 1.59 | 1.53 | 103.53 | 105.43 | 103.085 | 2849182 |
| 1722292500 | 103.74 | -0.19 | -0.18 | 103.74 | 104.48 | 102.51 | 1841491 |
| 1722033300 | 103.93 | 1.3 | 1.27 | 102.85 | 104.24 | 102.625 | 1877855 |
| 1721946900 | 102.63 | -1.06 | -1.02 | 104.19 | 106.14 | 102.4 | 2331519 |
| 1721860500 | 103.69 | -3.32 | -3.10 | 107 | 107.32 | 103.33 | 2999362 |
| 1721774100 | 107.01 | -0.2 | -0.19 | 106.56 | 108.15 | 106.22 | 2358076 |
| 1721687700 | 107.21 | 0.65 | 0.61 | 107.09 | 108.57 | 106.32 | 2279252 |
| 1721428500 | 106.56 | -0.11 | -0.10 | 106.71 | 107.53 | 105.31 | 2927574 |
| 1721342100 | 106.67 | 1.33 | 1.26 | 107.89 | 108.925 | 105.99 | 4349385 |
| 1721255700 | 105.34 | 0.52 | 0.50 | 102.95 | 105.5 | 102.39 | 2945941 |
| 1721169300 | 104.82 | 0.99 | 0.95 | 102.94 | 105.455 | 102.56 | 2913484 |
| 1721082900 | 103.83 | -3.53 | -3.29 | 107.01 | 107.01 | 103.505 | 2820935 |
| 1720823700 | 107.36 | 0.63 | 0.59 | 107.08 | 108.74 | 106.59 | 1852489 |
| 1720737300 | 106.73 | 4.25 | 4.15 | 102.73 | 107.54 | 102.73 | 2677946 |
| 1720650900 | 102.48 | -1.55 | -1.49 | 104.43 | 104.71 | 101.83 | 3462928 |
| 1720564500 | 104.03 | -2.69 | -2.52 | 106.41 | 106.41 | 103.9 | 2320739 |
| 1720478100 | 106.72 | 0.04 | 0.04 | 107 | 107.81 | 106 | 1437135 |
| 1720218900 | 106.68 | 0.73 | 0.69 | 106.03 | 106.9 | 105.53 | 1117502 |
| 1720040640 | 105.95 | -1.16 | -1.08 | 106.85 | 107.655 | 105.37 | 971174 |
| 1719959700 | 107.11 | -0.14 | -0.13 | 107.01 | 107.55 | 106.42 | 1953783 |
| 1719873300 | 107.25 | 2.04 | 1.94 | 106.87 | 109.36 | 106.26 | 2730179 |
| 1719614100 | 105.21 | 0 | 0.00 | 105.21 | 105.21 | 105.21 | 0 |
| 1719527700 | 105.21 | 1.78 | 1.72 | 103.45 | 106.28 | 103.04 | 7070767 |
| 1719441300 | 103.43 | -1.98 | -1.88 | 105.13 | 105.635 | 101.88 | 5643514 |
| 1719354900 | 105.41 | -1.94 | -1.81 | 107 | 107 | 104.93 | 2367160 |
| 1719268500 | 107.35 | 0.48 | 0.45 | 107 | 108.46 | 106.07 | 4359341 |
| 1719009300 | 106.87 | -0.71 | -0.66 | 108.01 | 108.665 | 106.24 | 5236891 |
| 1718922900 | 107.58 | 0.34 | 0.32 | 106.59 | 108.27 | 105.814 | 2671863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
