Dreamland Limited (TDIC)
NASDAQ: TDIC · Real-Time Price · USD
5.85
-0.66 (-10.14%)
At close: Jun 26, 2026, 4:00 PM EDT
5.93
+0.08 (1.37%)
After-hours: Jun 26, 2026, 7:48 PM EDT
Dreamland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.23 | 6.46 | 5.85 | 5.85 | 5.85 | -10.14% | 76,092 |
| Jun 25, 2026 | 6.45 | 6.69 | 6.37 | 6.51 | 6.51 | -3.41% | 70,019 |
| Jun 24, 2026 | 6.15 | 7.02 | 6.15 | 6.74 | 6.74 | 4.82% | 156,441 |
| Jun 23, 2026 | 5.69 | 7.04 | 5.69 | 6.43 | 6.43 | 6.28% | 1,827,792 |
| Jun 22, 2026 | 6.07 | 7.30 | 5.80 | 6.05 | 6.05 | -1.31% | 266,223 |
| Jun 18, 2026 | 6.47 | 6.81 | 5.70 | 6.13 | 6.13 | -21.31% | 339,282 |
| Jun 17, 2026 | 7.51 | 8.25 | 7.00 | 7.79 | 7.79 | 2.50% | 908,016 |
| Jun 16, 2026 | 9.35 | 10.50 | 7.14 | 7.60 | 7.60 | 39.96% | 17,876,749 |
| Jun 15, 2026 | 6.44 | 6.50 | 5.30 | 5.43 | 5.43 | -5.44% | 270,013 |
| Jun 12, 2026 | 7.00 | 7.09 | 5.06 | 5.74 | 5.74 | -26.68% | 393,111 |
| Jun 11, 2026 | 8.02 | 8.29 | 7.51 | 7.83 | 7.83 | -12.97% | 233,438 |
| Jun 10, 2026 | 8.37 | 9.54 | 7.80 | 9.00 | 9.00 | -8.07% | 391,022 |
| Jun 9, 2026 | 10.75 | 11.18 | 8.81 | 9.79 | 9.79 | -21.84% | 2,058,420 |
| Jun 8, 2026 | 7.81 | 27.00 | 7.50 | 12.53 | 12.53 | 123.66% | 22,877,649 |
| Jun 5, 2026 | 6.75 | 6.89 | 5.05 | 5.60 | 5.60 | -38.70% | 483,408 |
| Jun 4, 2026 | 8.85 | 9.19 | 8.50 | 9.14 | 9.14 | -1.77% | 99,291 |
| Jun 3, 2026 | 8.92 | 9.33 | 8.62 | 9.30 | 9.30 | 0.03% | 114,824 |
| Jun 2, 2026 | 10.02 | 10.28 | 8.50 | 9.30 | 9.30 | -15.48% | 285,034 |
| Jun 1, 2026 | 10.25 | 14.00 | 10.01 | 11.00 | 11.00 | 11.96% | 966,295 |
| May 29, 2026 | 10.39 | 10.39 | 9.00 | 9.83 | 9.83 | -8.24% | 265,376 |
| May 28, 2026 | 10.30 | 10.84 | 9.55 | 10.71 | 10.71 | -4.82% | 199,751 |
| May 27, 2026 | 11.01 | 11.45 | 10.50 | 11.25 | 11.25 | -9.29% | 223,039 |
| May 26, 2026 | 10.62 | 15.39 | 9.50 | 12.40 | 12.40 | 13.52% | 1,269,231 |
| May 22, 2026 | 12.50 | 12.91 | 10.31 | 10.93 | 10.93 | -21.26% | 439,597 |
| May 21, 2026 | 14.11 | 14.38 | 13.25 | 13.88 | 13.88 | -6.09% | 299,535 |
| May 20, 2026 | 15.75 | 16.41 | 14.48 | 14.78 | 14.78 | 2.62% | 725,361 |
| May 19, 2026 | 15.25 | 16.47 | 14.25 | 14.40 | 14.40 | -18.44% | 582,190 |
| May 18, 2026 | 20.00 | 23.84 | 16.84 | 17.65 | 17.65 | -32.11% | 1,067,958 |
| May 15, 2026 | 38.75 | 44.00 | 17.00 | 26.00 | 26.00 | 30.00% | 5,828,613 |
| May 14, 2026 | 537.25 | 568.25 | 20.00 | 20.00 | 20.00 | -96.53% | 3,910,143 |
| May 13, 2026 | 74.63 | 750.00 | 73.00 | 576.25 | 576.25 | 876.69% | 4,370,298 |
| May 12, 2026 | 45.13 | 71.75 | 35.25 | 59.00 | 59.00 | 126.92% | 4,858,570 |
| May 11, 2026 | 29.50 | 36.00 | 24.75 | 26.00 | 26.00 | -16.13% | 35,573 |
| May 8, 2026 | 28.00 | 32.25 | 26.75 | 31.00 | 31.00 | 5.08% | 145,623 |
| May 7, 2026 | 30.00 | 31.16 | 28.75 | 29.50 | 29.50 | -3.28% | 850 |
| May 6, 2026 | 27.25 | 31.75 | 26.50 | 30.50 | 30.50 | 9.91% | 4,480 |
| May 5, 2026 | 27.75 | 28.75 | 26.50 | 27.75 | 27.75 | - | 2,629 |
| May 4, 2026 | 27.75 | 29.72 | 26.75 | 27.75 | 27.75 | -8.26% | 3,289 |
| May 1, 2026 | 31.75 | 32.24 | 29.00 | 30.25 | 30.25 | -0.82% | 6,355 |
| Apr 30, 2026 | 28.00 | 32.50 | 28.00 | 30.50 | 30.50 | 7.96% | 4,095 |
| Apr 29, 2026 | 28.50 | 31.25 | 28.00 | 28.25 | 28.25 | 2.73% | 4,538 |
| Apr 28, 2026 | 26.75 | 29.25 | 25.50 | 27.50 | 27.50 | 3.77% | 11,424 |
| Apr 27, 2026 | 28.50 | 39.75 | 26.50 | 26.50 | 26.50 | -5.36% | 71,817 |
| Apr 24, 2026 | 35.00 | 55.00 | 26.30 | 28.00 | 28.00 | -23.29% | 189,671 |
| Apr 23, 2026 | 25.00 | 47.25 | 24.98 | 36.50 | 36.50 | 44.55% | 282,362 |
| Apr 22, 2026 | 24.25 | 28.50 | 24.13 | 25.25 | 25.25 | - | 32,131 |
| Apr 21, 2026 | 17.00 | 30.00 | 15.00 | 25.25 | 25.25 | 50.86% | 1,248,660 |
| Apr 20, 2026 | 16.42 | 16.75 | 15.06 | 16.74 | 16.74 | -0.07% | 4,361 |
| Apr 17, 2026 | 16.74 | 17.88 | 16.74 | 16.75 | 16.75 | -1.90% | 5,883 |
| Apr 16, 2026 | 16.66 | 17.38 | 16.26 | 17.08 | 17.08 | 3.48% | 3,641 |
| Apr 15, 2026 | 16.25 | 17.63 | 15.74 | 16.50 | 16.50 | -1.35% | 6,250 |
| Apr 14, 2026 | 14.45 | 16.73 | 14.45 | 16.73 | 16.73 | 16.25% | 14,189 |
| Apr 13, 2026 | 14.50 | 15.63 | 13.64 | 14.39 | 14.39 | -12.93% | 6,983 |
| Apr 10, 2026 | 16.48 | 17.81 | 15.71 | 16.53 | 16.53 | 0.30% | 8,009 |
| Apr 9, 2026 | 16.88 | 18.06 | 15.38 | 16.48 | 16.48 | -11.54% | 40,454 |
| Apr 8, 2026 | 17.25 | 20.21 | 16.63 | 18.63 | 18.63 | -14.86% | 32,426 |
| Apr 7, 2026 | 15.00 | 36.25 | 15.00 | 21.88 | 21.88 | 45.11% | 1,467,688 |
| Apr 6, 2026 | 16.75 | 16.76 | 15.08 | 15.08 | 15.08 | -4.81% | 258 |
| Apr 2, 2026 | 16.00 | 16.68 | 14.91 | 15.84 | 15.84 | 0.56% | 923 |
| Apr 1, 2026 | 16.38 | 17.35 | 15.75 | 15.75 | 15.75 | -5.90% | 851 |
| Mar 31, 2026 | 15.13 | 17.80 | 14.99 | 16.74 | 16.74 | 17.25% | 2,133 |
| Mar 30, 2026 | 16.50 | 16.50 | 14.28 | 14.28 | 14.28 | -8.27% | 1,406 |
| Mar 27, 2026 | 14.43 | 16.04 | 14.43 | 15.56 | 15.56 | 1.38% | 1,291 |
| Mar 26, 2026 | 17.38 | 17.38 | 15.35 | 15.35 | 15.35 | -8.49% | 1,738 |
| Mar 25, 2026 | 18.24 | 18.34 | 16.60 | 16.78 | 16.78 | -7.45% | 1,559 |
| Mar 24, 2026 | 19.41 | 19.41 | 18.13 | 18.13 | 18.13 | -6.63% | 1,864 |
| Mar 23, 2026 | 21.80 | 21.80 | 18.13 | 19.41 | 19.41 | 2.44% | 1,530 |
| Mar 20, 2026 | 19.94 | 21.23 | 18.13 | 18.95 | 18.95 | -2.82% | 2,504 |
| Mar 19, 2026 | 20.40 | 21.58 | 19.50 | 19.50 | 19.50 | -4.29% | 1,504 |
| Mar 18, 2026 | 20.45 | 21.75 | 20.09 | 20.38 | 20.38 | 1.56% | 2,416 |
| Mar 17, 2026 | 20.23 | 21.75 | 20.03 | 20.06 | 20.06 | -2.79% | 2,098 |
| Mar 16, 2026 | 20.63 | 20.85 | 19.63 | 20.64 | 20.64 | 1.10% | 3,817 |
| Mar 13, 2026 | 20.54 | 23.69 | 20.00 | 20.41 | 20.41 | 2.06% | 22,810 |
| Mar 12, 2026 | 19.75 | 20.63 | 19.53 | 20.00 | 20.00 | 0.31% | 1,017 |
| Mar 11, 2026 | 20.50 | 20.50 | 19.76 | 19.94 | 19.94 | 0.95% | 517 |
| Mar 10, 2026 | 19.73 | 20.70 | 19.73 | 19.75 | 19.75 | 1.28% | 1,215 |
| Mar 9, 2026 | 20.25 | 21.25 | 19.39 | 19.50 | 19.50 | -4.88% | 2,665 |
| Mar 6, 2026 | 20.13 | 21.38 | 19.75 | 20.50 | 20.50 | 1.67% | 3,505 |
| Mar 5, 2026 | 22.13 | 22.16 | 20.16 | 20.16 | 20.16 | -5.84% | 2,930 |
| Mar 4, 2026 | 20.16 | 23.49 | 20.16 | 21.41 | 21.41 | 3.50% | 4,763 |
| Mar 3, 2026 | 22.19 | 23.14 | 20.38 | 20.69 | 20.69 | -15.13% | 7,559 |
| Mar 2, 2026 | 20.00 | 25.96 | 20.00 | 24.38 | 24.38 | 14.71% | 26,408 |
| Feb 27, 2026 | 21.55 | 22.89 | 21.25 | 21.25 | 21.25 | -1.56% | 1,886 |
| Feb 26, 2026 | 22.50 | 23.21 | 21.40 | 21.59 | 21.59 | -4.69% | 3,089 |
| Feb 25, 2026 | 22.94 | 23.35 | 22.01 | 22.65 | 22.65 | -3.21% | 3,377 |
| Feb 24, 2026 | 21.24 | 24.99 | 20.94 | 23.40 | 23.40 | 9.67% | 18,417 |
| Feb 23, 2026 | 22.75 | 22.80 | 21.34 | 21.34 | 21.34 | -3.83% | 3,478 |
| Feb 20, 2026 | 23.50 | 23.50 | 21.88 | 22.19 | 22.19 | -4.88% | 3,847 |
| Feb 19, 2026 | 22.05 | 24.00 | 21.64 | 23.33 | 23.33 | 5.72% | 10,212 |
| Feb 18, 2026 | 21.84 | 22.50 | 21.32 | 22.06 | 22.06 | 1.03% | 2,459 |
| Feb 17, 2026 | 21.05 | 23.63 | 20.29 | 21.84 | 21.84 | 3.68% | 13,167 |
| Feb 13, 2026 | 21.00 | 22.38 | 20.13 | 21.06 | 21.06 | 1.63% | 5,003 |
| Feb 12, 2026 | 21.88 | 22.05 | 20.43 | 20.73 | 20.73 | -1.31% | 8,525 |
| Feb 11, 2026 | 28.71 | 29.11 | 20.25 | 21.00 | 21.00 | 10.24% | 109,846 |
| Feb 10, 2026 | 21.49 | 21.66 | 19.00 | 19.05 | 19.05 | -9.50% | 5,185 |
| Feb 9, 2026 | 20.48 | 22.71 | 20.01 | 21.05 | 21.05 | 6.11% | 1,537 |
| Feb 6, 2026 | 19.00 | 21.25 | 18.95 | 19.84 | 19.84 | 3.32% | 3,307 |
| Feb 5, 2026 | 21.30 | 22.38 | 19.20 | 19.20 | 19.20 | -10.02% | 4,107 |
| Feb 4, 2026 | 23.08 | 24.49 | 20.25 | 21.34 | 21.34 | -9.68% | 18,684 |
| Feb 3, 2026 | 23.23 | 23.70 | 22.38 | 23.63 | 23.63 | -0.32% | 8,212 |