Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	122.34	127.03	122.34	125.69	125.69	0.81%	547
Feb 11, 2026	123.13	124.88	121.62	124.68	124.68	1.95%	1,043
Feb 10, 2026	123.60	123.90	120.90	122.30	122.30	-0.57%	1,016
Feb 9, 2026	122.00	125.49	122.00	123.00	123.00	-1.48%	282
Feb 6, 2026	120.15	125.14	120.15	124.85	124.85	4.64%	1,522
Feb 5, 2026	122.10	122.97	118.83	119.32	119.32	-0.29%	349
Feb 4, 2026	119.60	121.75	118.75	119.66	119.66	-0.37%	487
Feb 3, 2026	117.31	121.22	116.70	120.11	120.11	1.76%	713
Feb 2, 2026	117.50	119.62	115.67	118.04	118.04	1.03%	1,156
Jan 30, 2026	116.01	117.30	116.01	116.83	116.83	-0.50%	116
Jan 29, 2026	118.10	120.15	117.04	117.42	117.42	-1.77%	723
Jan 28, 2026	121.90	122.00	119.25	119.53	119.53	-1.47%	576
Jan 27, 2026	127.01	127.01	121.31	121.31	121.31	-3.95%	795
Jan 26, 2026	128.48	130.00	126.30	126.30	126.30	0.41%	468
Jan 23, 2026	126.80	128.09	125.78	125.78	125.78	-0.25%	336
Jan 22, 2026	135.60	135.60	126.10	126.10	126.10	-4.22%	498
Jan 21, 2026	134.13	134.13	128.91	131.65	131.65	-2.49%	1,290
Jan 20, 2026	139.03	139.87	135.00	135.00	135.00	-3.38%	10,216
Jan 16, 2026	140.86	140.94	139.49	139.73	139.73	0.07%	105
Jan 15, 2026	141.12	141.56	139.50	139.62	139.62	-0.13%	34
Jan 14, 2026	137.85	140.17	137.00	139.81	139.81	1.08%	3,201
Jan 13, 2026	137.55	138.31	136.42	138.31	138.31	1.25%	323
Jan 12, 2026	132.20	137.18	131.00	136.61	136.61	3.27%	736
Jan 9, 2026	132.19	135.00	129.72	132.28	132.28	0.41%	2,901
Jan 8, 2026	132.48	132.48	128.48	131.74	131.74	0.64%	159
Jan 7, 2026	132.85	134.50	130.90	130.90	130.90	-2.34%	275
Jan 6, 2026	127.01	134.27	127.01	134.04	134.04	3.74%	558
Jan 5, 2026	127.61	129.36	125.78	129.20	129.20	1.85%	445
Jan 2, 2026	120.01	127.05	120.01	126.85	126.85	2.57%	278
Dec 31, 2025	124.32	124.32	123.28	123.67	123.67	-0.61%	132
Dec 30, 2025	125.01	125.01	124.27	124.43	124.43	0.23%	42
Dec 29, 2025	123.60	125.49	123.60	124.15	124.15	1.41%	705
Dec 24, 2025	119.95	122.42	119.12	122.42	122.42	2.00%	108
Dec 23, 2025	121.00	123.44	120.02	120.02	120.02	-2.28%	141
Dec 22, 2025	128.09	128.61	122.83	122.83	122.83	-3.00%	1,327
Dec 19, 2025	125.59	127.50	125.59	126.62	126.62	-0.23%	872
Dec 18, 2025	128.15	130.32	126.92	126.92	126.92	-1.49%	175
Dec 17, 2025	131.67	131.67	127.39	128.84	128.84	-1.81%	211
Dec 16, 2025	131.11	131.97	130.66	131.22	131.22	0.08%	112
Dec 15, 2025	130.10	132.02	129.34	131.11	131.11	1.55%	476
Dec 12, 2025	131.12	131.12	127.96	129.12	129.12	-0.45%	1,108
Dec 11, 2025	122.50	130.09	122.50	129.70	129.70	5.71%	1,005
Dec 10, 2025	119.70	122.69	118.98	122.69	122.69	1.51%	173
Dec 9, 2025	120.67	121.51	119.49	120.87	120.87	0.70%	942
Dec 8, 2025	122.45	125.00	117.75	120.03	120.03	-4.47%	1,529
Dec 5, 2025	116.00	125.70	115.61	125.64	125.64	9.10%	9,941
Dec 4, 2025	113.31	119.15	113.31	115.16	115.16	1.57%	362
Dec 3, 2025	111.51	113.46	107.00	113.38	113.38	4.60%	4,879
Dec 2, 2025	110.63	111.47	108.01	108.39	108.39	-2.77%	3,942
Dec 1, 2025	110.10	111.58	107.90	111.48	111.48	-0.36%	270