Dreamland Limited (TDIC)
NASDAQ: TDIC · Real-Time Price · USD
0.394
+0.113 (40.21%)
At close: Dec 5, 2025, 4:00 PM EST
0.399
+0.006 (1.45%)
After-hours: Dec 5, 2025, 7:59 PM EST
Dreamland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.41 | 0.46 | 0.34 | 0.39 | 0.39 | 40.21% | 105,446,834 |
| Dec 4, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.74% | 106,995 |
| Dec 3, 2025 | 0.33 | 0.33 | 0.27 | 0.28 | 0.28 | -15.23% | 183,313 |
| Dec 2, 2025 | 0.32 | 0.34 | 0.30 | 0.33 | 0.33 | 0.25% | 46,188 |
| Dec 1, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -8.64% | 241,793 |
| Nov 28, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 9.82% | 334,616 |
| Nov 26, 2025 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 7.97% | 192,205 |
| Nov 25, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.01% | 73,486 |
| Nov 24, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 1.67% | 133,879 |
| Nov 21, 2025 | 0.26 | 0.30 | 0.23 | 0.28 | 0.28 | 11.25% | 937,393 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -9.86% | 431,714 |
| Nov 19, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -14.22% | 401,834 |
| Nov 18, 2025 | 0.34 | 0.37 | 0.29 | 0.33 | 0.33 | -4.78% | 798,347 |
| Nov 17, 2025 | 0.42 | 0.43 | 0.32 | 0.34 | 0.34 | -19.06% | 487,307 |
| Nov 14, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -9.89% | 226,945 |
| Nov 13, 2025 | 0.47 | 0.47 | 0.41 | 0.47 | 0.47 | -1.36% | 228,529 |
| Nov 12, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | -2.56% | 241,442 |
| Nov 11, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 0.80% | 203,576 |
| Nov 10, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | -1.00% | 146,318 |
| Nov 7, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | 1.93% | 184,705 |
| Nov 6, 2025 | 0.48 | 0.51 | 0.48 | 0.48 | 0.48 | -7.56% | 91,837 |
| Nov 5, 2025 | 0.49 | 0.53 | 0.48 | 0.52 | 0.52 | 0.58% | 340,233 |
| Nov 4, 2025 | 0.49 | 0.53 | 0.47 | 0.52 | 0.52 | 5.51% | 474,312 |
| Nov 3, 2025 | 0.47 | 0.50 | 0.46 | 0.49 | 0.49 | -2.00% | 332,792 |
| Oct 31, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | 4.17% | 345,584 |
| Oct 30, 2025 | 0.45 | 0.49 | 0.43 | 0.48 | 0.48 | -2.56% | 423,259 |
| Oct 29, 2025 | 0.52 | 0.59 | 0.49 | 0.49 | 0.49 | -3.41% | 1,817,598 |
| Oct 28, 2025 | 0.40 | 0.75 | 0.40 | 0.51 | 0.51 | 21.43% | 34,764,036 |
| Oct 27, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 801,161 |
| Oct 24, 2025 | 0.48 | 0.51 | 0.42 | 0.43 | 0.43 | -17.31% | 2,209,128 |
| Oct 23, 2025 | 0.54 | 0.56 | 0.49 | 0.52 | 0.52 | -12.40% | 1,171,726 |
| Oct 22, 2025 | 0.58 | 0.62 | 0.57 | 0.59 | 0.59 | 0.10% | 676,391 |
| Oct 21, 2025 | 0.56 | 0.60 | 0.55 | 0.59 | 0.59 | -1.15% | 536,586 |
| Oct 20, 2025 | 0.61 | 0.66 | 0.58 | 0.60 | 0.60 | -4.78% | 789,041 |
| Oct 17, 2025 | 0.67 | 0.67 | 0.57 | 0.63 | 0.63 | 17.76% | 16,608,398 |
| Oct 16, 2025 | 0.69 | 0.70 | 0.52 | 0.54 | 0.54 | -24.65% | 1,409,830 |
| Oct 15, 2025 | 0.75 | 0.82 | 0.69 | 0.71 | 0.71 | -5.33% | 988,923 |
| Oct 14, 2025 | 0.87 | 0.93 | 0.67 | 0.75 | 0.75 | -25.74% | 2,716,606 |
| Oct 13, 2025 | 0.82 | 1.12 | 0.60 | 1.01 | 1.01 | -12.93% | 12,980,310 |
| Oct 10, 2025 | 6.08 | 6.11 | 0.84 | 1.16 | 1.16 | -80.98% | 19,433,934 |
| Oct 9, 2025 | 5.53 | 6.55 | 5.53 | 6.10 | 6.10 | -3.33% | 1,230,940 |
| Oct 8, 2025 | 6.56 | 6.65 | 4.50 | 6.31 | 6.31 | -13.20% | 2,374,201 |
| Oct 7, 2025 | 7.10 | 7.90 | 6.80 | 7.27 | 7.27 | 1.54% | 5,837,276 |
| Oct 6, 2025 | 6.86 | 7.30 | 6.20 | 7.16 | 7.16 | 2.58% | 3,586,952 |
| Oct 3, 2025 | 6.70 | 7.39 | 6.01 | 6.98 | 6.98 | 4.02% | 7,278,080 |
| Oct 2, 2025 | 5.75 | 6.71 | 5.65 | 6.71 | 6.71 | 18.68% | 2,861,812 |
| Oct 1, 2025 | 5.62 | 5.72 | 5.60 | 5.65 | 5.65 | -1.15% | 7,490 |
| Sep 30, 2025 | 5.55 | 5.80 | 5.40 | 5.72 | 5.72 | 2.14% | 158,757 |
| Sep 29, 2025 | 5.71 | 5.85 | 5.60 | 5.60 | 5.60 | -1.13% | 97,217 |
| Sep 26, 2025 | 5.68 | 6.75 | 4.83 | 5.66 | 5.66 | 3.19% | 1,070,379 |
| Sep 25, 2025 | 5.17 | 5.88 | 5.01 | 5.49 | 5.49 | 6.38% | 22,235 |
| Sep 24, 2025 | 4.15 | 5.43 | 4.10 | 5.16 | 5.16 | 15.70% | 22,993 |
| Sep 23, 2025 | 3.95 | 4.59 | 3.95 | 4.46 | 4.46 | 14.36% | 23,129 |
| Sep 22, 2025 | 3.90 | 4.00 | 3.52 | 3.90 | 3.90 | 3.45% | 29,227 |
| Sep 19, 2025 | 3.89 | 3.93 | 3.77 | 3.77 | 3.77 | -3.33% | 63,445 |
| Sep 18, 2025 | 3.68 | 3.93 | 3.68 | 3.90 | 3.90 | -0.26% | 13,759 |
| Sep 17, 2025 | 3.67 | 3.97 | 3.65 | 3.91 | 3.91 | -0.08% | 7,242 |
| Sep 16, 2025 | 3.75 | 3.98 | 3.71 | 3.91 | 3.91 | -1.44% | 8,406 |
| Sep 15, 2025 | 3.87 | 3.97 | 3.80 | 3.97 | 3.97 | 3.17% | 16,936 |
| Sep 12, 2025 | 3.69 | 3.90 | 3.69 | 3.85 | 3.85 | -0.05% | 2,516 |
| Sep 11, 2025 | 3.72 | 3.88 | 3.61 | 3.85 | 3.85 | 0.79% | 24,474 |
| Sep 10, 2025 | 3.74 | 3.94 | 3.65 | 3.82 | 3.82 | 1.57% | 3,424 |
| Sep 9, 2025 | 3.80 | 3.80 | 3.62 | 3.76 | 3.76 | -1.03% | 7,304 |
| Sep 8, 2025 | 3.48 | 3.95 | 3.48 | 3.80 | 3.80 | 1.88% | 27,753 |
| Sep 5, 2025 | 3.75 | 3.80 | 3.48 | 3.73 | 3.73 | -0.53% | 1,866 |
| Sep 4, 2025 | 3.81 | 3.96 | 3.75 | 3.75 | 3.75 | -5.78% | 2,619 |
| Sep 3, 2025 | 3.49 | 3.99 | 3.46 | 3.98 | 3.98 | 4.74% | 26,756 |
| Sep 2, 2025 | 3.76 | 3.85 | 3.75 | 3.80 | 3.80 | -0.78% | 11,669 |
| Aug 29, 2025 | 3.66 | 3.83 | 3.66 | 3.83 | 3.83 | 0.60% | 6,537 |
| Aug 28, 2025 | 3.76 | 3.81 | 3.75 | 3.81 | 3.81 | 0.18% | 16,796 |
| Aug 27, 2025 | 3.91 | 3.95 | 3.79 | 3.80 | 3.80 | -4.04% | 45,359 |
| Aug 26, 2025 | 3.95 | 3.98 | 3.76 | 3.96 | 3.96 | -0.75% | 10,763 |
| Aug 25, 2025 | 3.97 | 4.02 | 3.92 | 3.99 | 3.99 | 1.01% | 4,487 |
| Aug 22, 2025 | 3.86 | 3.95 | 3.77 | 3.95 | 3.95 | -0.50% | 4,792 |
| Aug 21, 2025 | 3.99 | 4.00 | 3.87 | 3.97 | 3.97 | -0.25% | 5,099 |
| Aug 20, 2025 | 3.90 | 3.99 | 3.83 | 3.98 | 3.98 | 0.51% | 7,467 |
| Aug 19, 2025 | 3.83 | 4.10 | 3.83 | 3.96 | 3.96 | -0.75% | 44,307 |
| Aug 18, 2025 | 3.91 | 4.00 | 3.85 | 3.99 | 3.99 | -0.25% | 12,103 |
| Aug 15, 2025 | 3.89 | 4.18 | 3.85 | 4.00 | 4.00 | 2.83% | 13,738 |
| Aug 14, 2025 | 3.48 | 3.97 | 3.48 | 3.89 | 3.89 | 3.73% | 14,011 |
| Aug 13, 2025 | 3.90 | 4.00 | 3.40 | 3.75 | 3.75 | -3.10% | 25,648 |
| Aug 12, 2025 | 3.60 | 3.90 | 3.40 | 3.87 | 3.87 | 4.59% | 100,394 |
| Aug 11, 2025 | 3.55 | 3.77 | 3.55 | 3.70 | 3.70 | -1.07% | 20,366 |
| Aug 8, 2025 | 3.52 | 3.88 | 3.52 | 3.74 | 3.74 | 0.27% | 13,933 |
| Aug 7, 2025 | 3.70 | 3.91 | 3.56 | 3.73 | 3.73 | 1.08% | 12,320 |
| Aug 6, 2025 | 3.65 | 3.88 | 3.46 | 3.69 | 3.69 | -4.90% | 12,116 |
| Aug 5, 2025 | 3.69 | 3.88 | 3.58 | 3.88 | 3.88 | 0.26% | 37,025 |
| Aug 4, 2025 | 3.46 | 3.98 | 3.43 | 3.87 | 3.87 | 10.57% | 21,373 |
| Aug 1, 2025 | 3.51 | 3.71 | 3.11 | 3.50 | 3.50 | -4.11% | 50,638 |
| Jul 31, 2025 | 4.08 | 4.27 | 3.61 | 3.65 | 3.65 | -14.52% | 54,027 |
| Jul 30, 2025 | 4.01 | 4.39 | 4.01 | 4.27 | 4.27 | 4.15% | 47,948 |
| Jul 29, 2025 | 4.02 | 4.19 | 3.94 | 4.10 | 4.10 | -0.24% | 53,606 |
| Jul 28, 2025 | 4.00 | 4.30 | 3.78 | 4.11 | 4.11 | 9.60% | 294,321 |
| Jul 25, 2025 | 3.99 | 4.40 | 3.53 | 3.75 | 3.75 | -11.14% | 642,686 |
| Jul 24, 2025 | 3.80 | 4.89 | 3.48 | 4.22 | 4.22 | -3.65% | 706,331 |