NasdaqCM - BOATS Real Time Price
USD
Dreamland Limited (TDIC)
1.8000
+0.0400
(+2.27%)
At close: October 29 at 4:00:01 PM EDT
1.8000
0.0000
(0.00%)
Overnight: 11:37:11 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
1.7900
1.9700
1.7600
1.8000
1.8000
278,200
Oct 28, 2026
1.6700
1.8800
1.6700
1.7600
1.7600
341,900
Oct 27, 2026
1.6000
2.0700
1.5300
1.7200
1.7200
18,416,900
Oct 26, 2026
1.5200
1.5600
1.4900
1.5000
1.5000
769,800
Oct 23, 2026
1.6230
1.6800
1.5500
1.5500
1.5500
36,400
Oct 22, 2026
1.6700
1.7100
1.5800
1.6900
1.6900
84,400
Oct 21, 2026
1.7300
1.7800
1.6210
1.6700
1.6700
65,200
Oct 20, 2026
1.7300
1.7600
1.7010
1.7200
1.7200
35,200
Oct 19, 2026
1.9300
1.9560
1.7100
1.7100
1.7100
123,100
Oct 16, 2026
2.1500
2.1760
1.9400
1.9400
1.9400
118,100
Oct 15, 2026
1.9000
2.1900
1.8300
2.1400
2.1400
678,700
Oct 14, 2026
1.6800
3.9000
1.6500
2.2800
2.2800
26,644,100
Oct 13, 2026
1.5800
1.6550
1.5100
1.6300
1.6300
207,300
Oct 12, 2026
1.7600
1.7610
1.6600
1.7200
1.7200
105,800
Oct 9, 2026
1.8500
1.8500
1.6800
1.6900
1.6900
37,800
Oct 8, 2026
1.9500
1.9600
1.8200
1.8200
1.8200
37,900
Oct 7, 2026
1.9800
1.9800
1.9100
1.9700
1.9700
41,800
Oct 6, 2026
1.9800
2.0300
1.9300
1.9500
1.9500
56,600
Oct 5, 2026
2.0800
2.1100
1.9900
2.0000
2.0000
78,500
Oct 2, 2026
2.1800
2.2400
2.1000
2.1400
2.1400
38,700
Oct 1, 2026
2.3000
2.3400
2.0600
2.2100
2.2100
58,000
Sep 30, 2026
2.2700
2.2900
2.0900
2.2900
2.2900
107,700
Sep 29, 2026
2.6000
2.6000
2.0600
2.1700
2.1700
304,000
Sep 28, 2026
2.6400
2.7500
2.4800
2.7300
2.7300
840,300
Sep 25, 2026
1.9900
4.0000
1.9500
3.1600
3.1600
42,787,300
Sep 24, 2026
1.9200
1.9900
1.9200
1.9700
1.9700
31,200
Sep 23, 2026
1.9900
1.9900
1.8740
1.9200
1.9200
19,300
Sep 22, 2026
1.9500
1.9800
1.9100
1.9500
1.9500
19,800
Sep 21, 2026
1.9100
2.0600
1.8600
1.9100
1.9100
33,000
Sep 18, 2026
1.9600
1.9630
1.8500
1.9400
1.9400
22,100
Sep 17, 2026
1.9280
2.0100
1.8800
1.9400
1.9400
29,100
Sep 16, 2026
2.0700
2.0700
1.8700
1.9600
1.9600
34,100
Sep 15, 2026
2.1510
2.1600
2.0200
2.0800
2.0800
41,200
Sep 14, 2026
2.2900
2.2900
2.1700
2.1700
2.1700
20,000
Sep 11, 2026
2.2400
2.2800
2.2200
2.2500
2.2500
18,200
Sep 10, 2026
2.2000
2.3100
2.1900
2.2400
2.2400
31,700
Sep 9, 2026
2.2230
2.2230
2.1600
2.2000
2.2000
18,900
Sep 8, 2026
2.2300
2.2400
2.1600
2.1800
2.1800
33,600
Sep 4, 2026
2.3400
2.3600
2.1500
2.1900
2.1900
40,100
Sep 3, 2026
2.4100
2.5000
2.2100
2.2700
2.2700
39,200
Sep 2, 2026
2.4700
2.4700
2.3950
2.4300
2.4300
19,300
Sep 1, 2026
2.5000
2.5400
2.4600
2.4850
2.4850
14,100
Aug 31, 2026
2.5100
2.5700
2.4900
2.5400
2.5400
23,700
Aug 28, 2026
2.5300
2.5850
2.5000
2.5300
2.5300
22,100
Aug 27, 2026
2.6000
2.6200
2.5200
2.5300
2.5300
26,600
Aug 26, 2026
2.5800
2.5800
2.5200
2.5400
2.5400
41,400
Aug 25, 2026
2.6800
2.6800
2.5500
2.6300
2.6300
45,900
Aug 24, 2026
2.6600
2.6600
2.5450
2.5900
2.5900
28,700
Aug 21, 2026
2.6000
2.6500
2.5300
2.6300
2.6300
54,900
Aug 20, 2026
2.7100
2.7100
2.5300
2.5500
2.5500
51,300
Aug 19, 2026
2.7300
2.7300
2.6100
2.6400
2.6400
59,200
Aug 18, 2026
2.7500
2.7500
2.6500
2.7100
2.7100
43,100
Aug 17, 2026
2.7900
2.8100
2.6500
2.7900
2.7900
68,100
Aug 14, 2026
2.6700
3.4300
2.6000
2.7900
2.7900
464,700
Aug 13, 2026
2.7200
2.7200
2.6100
2.6800
2.6800
56,600
Aug 12, 2026
2.8500
2.8500
2.6700
2.7000
2.7000
102,500
Aug 11, 2026
2.8900
3.8000
2.5300
2.8900
2.8900
2,580,600
Aug 10, 2026
2.7050
2.7300
2.6700
2.6800
2.6800
24,100
Aug 7, 2026
2.7600
2.7680
2.6400
2.7200
2.7200
75,600
Aug 6, 2026
2.6200
2.8400
2.6000
2.6700
2.6700
73,700
Aug 5, 2026
2.7800
2.8100
2.6200
2.6200
2.6200
75,500
Aug 4, 2026
2.4600
2.9300
2.4400
2.8100
2.8100
183,000
Aug 3, 2026
2.4700
2.4900
2.4110
2.4800
2.4800
36,100
Jul 31, 2026
2.5300
2.6350
2.3500
2.4000
2.4000
51,700
Jul 30, 2026
2.4200
2.7200
2.3490
2.5600
2.5600
113,100
Jul 29, 2026
2.4300
2.4460
2.3300
2.3700
2.3700
47,100
Jul 28, 2026
2.4400
2.5100
2.4000
2.5100
2.5100
58,400
Jul 27, 2026
2.6000
2.7200
2.5000
2.5600
2.5600
51,200
Jul 24, 2026
2.8800
2.8800
2.5800
2.6700
2.6700
83,800
Jul 23, 2026
2.8900
2.9000
2.7700
2.8500
2.8500
82,000
Jul 22, 2026
2.8700
2.9400
2.7100
2.9000
2.9000
127,700
Jul 21, 2026
2.9300
3.0390
2.8850
2.9900
2.9900
75,600
Jul 20, 2026
3.0200
3.0500
2.8000
2.9000
2.9000
140,300
Jul 17, 2026
3.1200
3.1400
3.0200
3.0200
3.0200
56,400
Jul 16, 2026
3.2100
3.3250
3.1700
3.2700
3.2700
200,800
Jul 15, 2026
3.5600
3.5900
3.4000
3.5500
3.5500
148,400
Jul 14, 2026
3.6300
3.6700
3.5200
3.5900
3.5900
208,900
Jul 13, 2026
3.9100
4.0400
3.3400
3.8800
3.8800
6,653,500
Jul 10, 2026
3.6200
3.7830
3.5600
3.6800
3.6800
178,500
Jul 9, 2026
3.6000
3.9900
3.5620
3.8700
3.8700
171,700
Jul 8, 2026
3.7000
4.1880
3.6100
3.9800
3.9800
419,200
Jul 7, 2026
4.3200
4.5400
3.4500
4.0700
4.0700
9,476,500
Jul 6, 2026
5.8000
6.9500
3.0000
3.5900
3.5900
8,263,100
Jul 2, 2026
5.4400
5.4400
4.8200
4.8200
4.8200
60,700
Jul 1, 2026
5.6850
5.7700
5.2600
5.3500
5.3500
60,700
Jun 30, 2026
5.8500
5.9300
5.6500
5.6600
5.6600
68,500
Jun 29, 2026
6.0400
6.1500
5.8900
5.9000
5.9000
66,000
Jun 26, 2026
6.2300
6.4550
5.8500
5.8500
5.8500
81,500
Jun 25, 2026
6.4500
6.6900
6.3700
6.5100
6.5100
73,000
Jun 24, 2026
6.1500
7.0200
6.1500
6.7400
6.7400
158,100
Jun 23, 2026
5.6900
7.0400
5.6900
6.4300
6.4300
1,827,800
Jun 22, 2026
6.0700
7.2970
5.8020
6.0500
6.0500
266,200
Jun 18, 2026
6.4700
6.8100
5.7000
6.1300
6.1300
339,300
Jun 17, 2026
7.5100
8.2530
7.0000
7.7900
7.7900
908,000
Jun 16, 2026
9.3500
10.5000
7.1440
7.6000
7.6000
17,876,700
Jun 15, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
6.4400
6.5000
5.3000
5.4300
5.4300
265,100
Jun 12, 2026
7.0000
7.1000
5.0500
5.7500
5.7500
382,384
Jun 11, 2026
8.0250
8.3000
7.5000
7.8250
7.8250
233,440
Jun 10, 2026
8.3750
9.5250
7.8000
9.0000
9.0000
391,024
Jun 9, 2026
10.7500
11.1750
8.8250
9.8000
9.8000
2,058,420
Jun 8, 2026
7.8000
27.0000
7.5000
12.5250
12.5250
22,877,648
Jun 5, 2026
6.7500
6.9000
5.0500
5.6000
5.6000
483,408
Jun 4, 2026
8.8500
9.2000
8.5000
9.1250
9.1250
99,292
Jun 3, 2026
8.9250
9.3250
8.6250
9.3000
9.3000
114,824
Jun 2, 2026
10.0250
10.2750
8.5000
9.3000
9.3000
285,036
Jun 1, 2026
10.2500
14.0000
10.0250
11.0000
11.0000
966,296
May 29, 2026
10.4000
10.4000
9.0000
9.8250
9.8250
265,376
May 28, 2026
10.3000
10.8500
9.5500
10.7000
10.7000
199,752
May 27, 2026
11.0000
11.4500
10.5000
11.2500
11.2500
223,040
May 26, 2026
10.6250
15.4000
9.5000
12.4000
12.4000
1,269,232
May 22, 2026
12.5000
12.9250
10.3000
10.9250
10.9250
439,596
May 21, 2026
14.1000
14.3750
13.2500
13.8750
13.8750
299,536
May 20, 2026
15.7500
16.4000
14.4750
14.7750
14.7750
725,360
May 19, 2026
15.2500
16.4750
14.2500
14.4000
14.4000
582,192
May 18, 2026
20.0000
23.8250
16.8500
17.6500
17.6500
1,067,960
May 15, 2026
38.7500
44.0000
17.0000
26.0000
26.0000
5,828,612
May 14, 2026
537.2500
568.2500
20.0000
20.0000
20.0000
3,910,144
May 13, 2026
74.6250
750.0000
73.0000
576.2500
576.2500
4,370,300
May 12, 2026
45.1250
71.7500
35.2500
59.0000
59.0000
4,858,572
May 11, 2026
29.5000
36.0000
24.7500
26.0000
26.0000
35,572
May 8, 2026
28.0000
32.2500
26.7500
31.0000
31.0000
145,624
May 7, 2026
30.0000
31.1500
28.7500
29.5000
29.5000
848
May 6, 2026
27.2500
31.7500
26.5000
30.5000
30.5000
4,480
May 5, 2026
27.7500
28.7500
26.5000
27.7500
27.7500
2,620
May 4, 2026
27.7500
29.7250
26.7500
27.7500
27.7500
3,280
May 1, 2026
31.7500
32.2250
29.0000
30.2500
30.2500
6,356
Apr 30, 2026
28.0000
32.5000
28.0000
30.5000
30.5000
4,096
Apr 29, 2026
28.5000
31.2500
28.0000
28.2500
28.2500
4,540
Apr 28, 2026
26.7500
29.2500
25.5000
27.5000
27.5000
11,424
Apr 27, 2026
28.5000
39.7500
26.5000
26.5000
26.5000
71,816
Apr 24, 2026
35.0000
55.0000
26.3000
28.0000
28.0000
189,672
Apr 23, 2026
25.0000
47.2500
24.9750
36.5000
36.5000
282,364
Apr 22, 2026
24.2500
28.5000
24.1250
25.2500
25.2500
32,132
Apr 21, 2026
17.0000
30.0000
15.0000
25.2500
25.2500
1,248,660
Apr 20, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
16.4250
16.7500
15.0750
16.7500
16.7500
4,360
Apr 17, 2026
16.7500
17.8750
16.7500
16.7500
16.7500
5,883
Apr 16, 2026
16.6250
17.3750
16.2500
17.1250
17.1250
3,641
Apr 15, 2026
16.2500
17.6250
15.7500
16.5000
16.5000
6,250
Apr 14, 2026
14.5000
16.7500
14.5000
16.7500
16.7500
14,190
Apr 13, 2026
14.5000
15.6250
13.6250
14.3750
14.3750
6,983
Apr 10, 2026
16.5000
17.8750
15.7500
16.5000
16.5000
8,010
Apr 9, 2026
16.8750
18.1250
15.3750
16.5000
16.5000
40,454
Apr 8, 2026
17.2500
20.2500
16.6250
18.6250
18.6250
32,426
Apr 7, 2026
15.0000
36.2500
15.0000
21.8750
21.8750
1,467,688
Apr 6, 2026
16.7500
16.7500
15.1250
15.1250
15.1250
258
Apr 2, 2026
16.0000
16.6250
14.8750
15.8750
15.8750
923
Apr 1, 2026
16.3750
17.3750
15.7500
15.7500
15.7500
852
Mar 31, 2026
15.1250
17.7500
15.0000
16.7500
16.7500
2,134
Mar 30, 2026
16.5000
16.5000
14.2500
14.2500
14.2500
1,406
Mar 27, 2026
14.3750
16.0000
14.3750
15.6250
15.6250
1,292
Mar 26, 2026
17.3750
17.3750
15.3750
15.3750
15.3750
1,738
Mar 25, 2026
18.2500
18.3750
16.6250
16.7500
16.7500
1,559
Mar 24, 2026
19.3750
19.3750
18.1250
18.1250
18.1250
1,865
Mar 23, 2026
21.7500
21.7500
18.1250
19.3750
19.3750
1,530
Mar 20, 2026
20.0000
21.2500
18.1250
19.0000
19.0000
2,504
Mar 19, 2026
20.3750
21.6250
19.5000
19.5000
19.5000
1,504
Mar 18, 2026
20.5000
21.7500
20.1250
20.3750
20.3750
2,417
Mar 17, 2026
20.2500
21.7500
20.0000
20.1250
20.1250
2,098
Mar 16, 2026
20.6250
20.8750
19.6250
20.6250
20.6250
3,817
Mar 13, 2026
20.5000
23.7500
20.0000
20.3750
20.3750
22,810
Mar 12, 2026
19.7500
20.6250
19.5000
20.0000
20.0000
1,018
Mar 11, 2026
20.5000
20.5000
19.7500
20.0000
20.0000
516
Mar 10, 2026
19.7500
20.7500
19.7500
19.7500
19.7500
1,215
Mar 9, 2026
20.2500
21.2500
19.3750
19.5000
19.5000
2,666
Mar 6, 2026
20.1250
21.3750
19.7500
20.5000
20.5000
3,506
Mar 5, 2026
22.1250
22.1250
20.1250
20.1250
20.1250
2,915
Mar 4, 2026
20.1250
23.5000
20.1250
21.3750
21.3750
4,762
Mar 3, 2026
22.2500
23.1250
20.3750
20.7500
20.7500
7,560
Mar 2, 2026
20.0000
26.0000
20.0000
24.3750
24.3750
26,409
Feb 27, 2026
21.5000
22.8750
21.2500
21.2500
21.2500
1,886
Feb 26, 2026
22.5000
23.2500
21.3750
21.6250
21.6250
3,090
Feb 25, 2026
23.0000
23.3750
22.0000
22.6250
22.6250
3,378
Feb 24, 2026
21.2500
25.0000
21.0000
23.3750
23.3750
18,417
Feb 23, 2026
22.7500
22.7500
21.3750
21.3750
21.3750
3,476
Feb 20, 2026
23.5000
23.5000
21.8750
22.2500
22.2500
3,716
Feb 19, 2026
22.0000
24.0000
21.6250
23.3750
23.3750
10,213
Feb 18, 2026
21.8750
22.5000
21.3750
22.1250
22.1250
2,459
Feb 17, 2026
21.0000
23.6250
20.2500
21.8750
21.8750
13,168
Feb 13, 2026
21.0000
22.3750
20.1250
21.1250
21.1250
5,003
Feb 12, 2026
21.8750
22.0000
20.3750
20.7500
20.7500
7,686
Feb 11, 2026
28.7500
29.1250
20.2500
21.0000
21.0000
109,846
Feb 10, 2026
21.5000
21.6250
19.0000
19.0000
19.0000
5,186
Feb 9, 2026
20.5000
22.7500
20.0000
21.0000
21.0000
1,537
Feb 6, 2026
19.0000
21.2500
19.0000
19.8750
19.8750
3,305
Feb 5, 2026
21.2500
22.3750
19.2500
19.2500
19.2500
4,107
Feb 4, 2026
23.1250
24.5000
20.2500
21.3750
21.3750
18,685
Feb 3, 2026
23.2500
23.7500
22.3750
23.6250
23.6250
8,213
Feb 2, 2026
25.0000
26.1250
23.0000
23.7500
23.7500
7,698
Jan 30, 2026
22.1250
28.0000
22.1250
26.2500
26.2500
58,377
Jan 29, 2026
23.7500
25.3750
21.7500
22.1250
22.1250
17,012
Jan 28, 2026
25.6250
31.2500
23.5000
23.5000
23.5000
49,686
Jan 27, 2026
23.7500
43.1250
23.7500
28.8750
28.8750
204,976
Jan 26, 2026
23.3750
23.7500
21.3750
23.0000
23.0000
1,341
Jan 23, 2026
23.0000
24.7500
22.7500
24.2500
24.2500
1,989
Jan 22, 2026
21.1250
23.5000
21.1250
23.5000
23.5000
682
Jan 21, 2026
21.8750
23.1250
21.2500
22.8750
22.8750
1,053
Jan 20, 2026
18.7500
23.6250
18.7500
22.6250
22.6250
3,079
Jan 16, 2026
23.5000
24.3750
22.8750
23.7500
23.7500
1,197
Jan 15, 2026
24.0000
24.0000
22.6250
22.8750
22.8750
3,329
Jan 14, 2026
22.8750
24.8750
22.6250
24.8750
24.8750
1,960
Jan 13, 2026
24.1250
25.0000
23.1250
23.6250
23.6250
2,225
Jan 12, 2026
22.7500
24.8750
22.7500
24.8750
24.8750
2,426
Jan 9, 2026
26.6250
26.6250
23.7500
24.8750
24.8750
1,954
Jan 8, 2026
24.0000
24.8750
23.7500
24.5000
24.5000
1,697
Jan 7, 2026
25.7500
25.7500
24.0000
24.6250
24.6250
2,322
Jan 6, 2026
26.2500
26.2500
25.1250
25.3750
25.3750
3,710
Jan 5, 2026
26.7500
27.0000
25.0000
25.1250
25.1250
4,054
Jan 2, 2026
24.5000
26.2500
24.1250
25.1250
25.1250
8,049
Dec 31, 2025
25.0000
25.0000
23.1250
23.2500
23.2500
6,546
Dec 30, 2025
29.6250
29.6250
22.5000
24.0000
24.0000
24,508
Dec 29, 2025
23.7500
33.0000
23.6250
32.1250
32.1250
93,279
Dec 26, 2025
25.2500
25.6250
24.0000
24.8750
24.8750
1,705
Dec 24, 2025
26.1250
28.2500
24.2500
25.2500
25.2500
2,744
Dec 23, 2025
26.0000
28.6250
25.6250
26.6250
26.6250
2,562
Dec 22, 2025
28.7500
29.8750
27.6250
29.2500
29.2500
1,626
Dec 19, 2025
28.2500
30.0000
28.2500
29.0000
29.0000
1,995
Dec 18, 2025
31.2500
31.2500
29.5000
30.1250
30.1250
1,586
Dec 17, 2025
32.3750
33.3750
31.3750
32.1250
32.1250
614
Dec 16, 2025
32.6250
33.3750
31.5000
31.7500
31.7500
770
Dec 15, 2025
35.6250
36.1250
32.8750
33.6250
33.6250
2,008
Dec 12, 2025
38.3750
39.6250
36.0000
36.7500
36.7500
1,890
Dec 11, 2025
43.1250
43.5000
35.1250
36.7500
36.7500
5,704
Dec 10, 2025
47.3750
49.7500
45.1250
45.5000
45.5000
4,639
Dec 9, 2025
46.6250
51.3750
46.6250
49.7500
49.7500
9,745
Dec 8, 2025
52.3750
53.5000
44.0000
48.7500
48.7500
27,701
Dec 5, 2025
50.7500
58.0000
42.8750
49.2500
49.2500
857,822
Dec 4, 2025
35.0000
37.1250
35.0000
35.1250
35.1250
857
Dec 3, 2025
41.7500
41.7500
33.7500
34.5000
34.5000
1,514
Dec 2, 2025
39.3750
43.0000
36.8750
40.7500
40.7500
370
Dec 1, 2025
43.5000
43.8750
40.0000
40.6250
40.6250
1,934
Nov 28, 2025
40.5000
44.5000
40.5000
44.5000
44.5000
2,724
Nov 26, 2025
38.7500
42.0000
37.5000
40.5000
40.5000
1,578
Nov 25, 2025
35.6250
38.7500
35.6250
37.5000
37.5000
590
Nov 24, 2025
35.5000
38.7500
35.1250
35.7500
35.7500
1,071
Nov 21, 2025
32.7500
37.5000
28.7500
35.1250
35.1250
7,614
Nov 20, 2025
37.0000
37.5000
31.2500
31.5000
31.5000
3,454
Nov 19, 2025
38.5000
38.6250
34.6250
35.0000
35.0000
3,214
Nov 18, 2025
42.8750
46.3750
36.2500
40.7500
40.7500
6,386
Nov 17, 2025
53.0000
54.0000
40.1250
42.8750
42.8750
3,898
Nov 14, 2025
55.6250
55.8750
52.0000
53.0000
53.0000
1,815
Nov 13, 2025
58.1250
58.7500
51.5000
58.7500
58.7500
1,828
Nov 12, 2025
58.1250
62.6250
58.0000
59.6250
59.6250
1,931
Nov 11, 2025
58.8750
61.2500
57.5000
61.1250
61.1250
1,629
Nov 10, 2025
56.2500
61.0000
56.2500
60.6250
60.6250
1,170
Nov 7, 2025
60.1250
61.2500
57.6250
61.2500
61.2500
1,475
Nov 6, 2025
60.0000
63.6250
59.3750
60.1250
60.1250
734
Nov 5, 2025
60.8750
65.6250
60.0000
65.0000
65.0000
2,722
Nov 4, 2025
61.2500
65.6250
59.0000
64.6250
64.6250
3,794
Nov 3, 2025
58.8750
62.5000
57.5000
61.2500
61.2500
2,662
Oct 31, 2025
65.0000
65.0000
60.0000
62.5000
62.5000
2,765
Oct 30, 2025
55.8750
61.2500
53.7500
60.0000
60.0000
3,386
