Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	117.80	120.22	117.80	120.22	120.22	2.66%	-
Jan 13, 2026	117.78	117.78	117.10	117.10	117.10	0.26%	-
Jan 12, 2026	113.80	116.80	112.78	116.80	116.80	2.64%	4
Jan 9, 2026	113.32	113.80	112.54	113.80	113.80	0.19%	95
Jan 8, 2026	112.36	113.58	111.46	113.58	113.58	1.01%	-
Jan 7, 2026	114.62	114.80	112.44	112.44	112.44	-0.35%	-
Jan 6, 2026	109.58	112.84	109.42	112.84	112.84	3.87%	-
Jan 5, 2026	109.32	109.44	108.64	108.64	108.64	0.50%	-
Jan 2, 2026	104.74	108.10	104.74	108.10	108.10	2.68%	-
Dec 30, 2025	105.28	105.30	105.28	105.28	105.28	-0.74%	-
Dec 29, 2025	105.20	106.06	104.76	106.06	106.06	3.51%	-
Dec 23, 2025	103.92	104.06	102.46	102.46	102.46	-3.61%	-
Dec 22, 2025	109.20	109.20	106.30	106.30	106.30	-1.26%	-
Dec 19, 2025	108.30	108.74	107.66	107.66	107.66	-1.36%	-
Dec 18, 2025	109.34	110.26	109.14	109.14	109.14	0.22%	-
Dec 17, 2025	112.00	112.28	108.90	108.90	108.90	-2.72%	-
Dec 16, 2025	111.44	112.04	111.08	111.94	111.94	0.20%	-
Dec 15, 2025	110.74	111.72	110.74	111.72	111.72	2.44%	5
Dec 12, 2025	111.16	111.98	109.06	109.06	109.06	-0.85%	127
Dec 11, 2025	105.88	110.00	105.32	110.00	110.00	5.85%	-
Dec 10, 2025	102.82	103.92	102.82	103.92	103.92	-0.13%	-
Dec 9, 2025	103.48	104.06	103.04	104.06	104.06	0.64%	-
Dec 8, 2025	105.14	107.22	103.40	103.40	103.40	-3.07%	114
Dec 5, 2025	99.46	106.68	99.46	106.68	106.68	6.40%	-
Dec 4, 2025	96.98	100.26	96.94	100.26	100.26	3.97%	127
Dec 3, 2025	93.97	96.44	92.63	96.43	96.43	3.59%	486
Dec 2, 2025	94.75	94.75	93.09	93.09	93.09	-3.00%	-
Dec 1, 2025	95.16	95.97	94.88	95.97	95.97	-0.31%	-
Nov 28, 2025	94.93	96.27	94.91	96.27	96.27	1.69%	-
Nov 27, 2025	94.74	94.79	94.67	94.67	94.67	-0.20%	-
Nov 26, 2025	91.48	94.86	91.36	94.86	94.86	5.13%	-
Nov 25, 2025	87.00	90.23	86.80	90.23	90.23	1.66%	-
Nov 24, 2025	88.64	88.76	88.19	88.76	88.76	1.47%	-
Nov 21, 2025	85.60	87.47	85.60	87.47	87.47	0.02%	-
Nov 20, 2025	87.30	87.70	87.04	87.45	87.45	0.08%	-
Nov 19, 2025	87.78	88.04	87.38	87.38	87.38	-1.09%	-
Nov 18, 2025	89.22	89.67	88.34	88.34	88.34	-3.02%	24
Nov 17, 2025	90.33	91.09	90.04	91.09	91.09	1.27%	-
Nov 14, 2025	88.52	89.95	88.38	89.95	89.95	2.41%	31
Nov 13, 2025	88.15	89.82	87.83	87.83	87.83	-3.57%	-
Nov 12, 2025	91.52	92.07	91.08	91.08	91.08	-0.36%	-
Nov 11, 2025	91.89	91.94	91.41	91.41	91.41	0.36%	-
Nov 10, 2025	91.45	92.36	91.08	91.08	91.08	1.70%	-
Nov 7, 2025	88.46	89.56	87.98	89.56	89.56	2.45%	-
Nov 6, 2025	90.91	91.07	87.42	87.42	87.42	-1.62%	-
Nov 5, 2025	88.90	89.09	88.34	88.86	88.86	-0.67%	-
Nov 4, 2025	86.77	89.46	86.77	89.46	89.46	3.43%	-
Nov 3, 2025	85.84	86.49	85.18	86.49	86.49	0.79%	-
Oct 31, 2025	86.01	86.01	85.35	85.81	85.81	-2.31%	-
Oct 30, 2025	87.18	87.84	86.93	87.84	87.84	-0.32%	-