Thinkingdom Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	17.19	17.53	17.06	17.50	17.50	1.21%	1,322,280
Mar 27, 2026	16.85	17.33	16.85	17.29	17.29	1.47%	1,662,284
Mar 26, 2026	17.40	17.59	16.98	17.04	17.04	-2.18%	1,703,684
Mar 25, 2026	17.30	17.49	17.20	17.42	17.42	0.69%	1,890,720
Mar 24, 2026	16.65	17.30	16.43	17.30	17.30	4.72%	2,439,436
Mar 23, 2026	17.45	17.46	16.30	16.52	16.52	-6.03%	3,064,220
Mar 20, 2026	18.50	18.55	17.53	17.58	17.58	-4.56%	2,849,041
Mar 19, 2026	18.74	18.78	18.30	18.42	18.42	-1.71%	1,502,247
Mar 18, 2026	18.28	18.75	18.17	18.74	18.74	2.46%	1,959,400
Mar 17, 2026	18.70	18.79	18.24	18.29	18.29	-2.14%	1,404,400
Mar 16, 2026	18.60	18.78	18.41	18.69	18.69	0.48%	1,924,960
Mar 13, 2026	18.49	18.80	18.40	18.60	18.60	-	1,736,300
Mar 12, 2026	18.90	18.94	18.50	18.60	18.60	-1.38%	1,450,500
Mar 11, 2026	19.08	19.15	18.70	18.86	18.86	-0.47%	1,432,660
Mar 10, 2026	18.78	19.00	18.72	18.95	18.95	1.77%	1,783,540
Mar 9, 2026	18.50	18.75	18.20	18.62	18.62	0.27%	1,859,924
Mar 6, 2026	17.92	18.63	17.92	18.57	18.57	2.60%	1,775,880
Mar 5, 2026	18.11	18.46	17.98	18.10	18.10	1.34%	1,906,700
Mar 4, 2026	18.00	18.05	17.66	17.86	17.86	-1.33%	2,489,804
Mar 3, 2026	18.20	18.68	18.06	18.10	18.10	-0.44%	3,241,173
Mar 2, 2026	18.70	18.87	18.01	18.18	18.18	-4.52%	4,081,380
Feb 27, 2026	18.94	19.16	18.94	19.04	19.04	-0.31%	1,780,900
Feb 26, 2026	19.22	19.37	18.96	19.10	19.10	-0.47%	2,390,520
Feb 25, 2026	19.26	19.45	19.05	19.19	19.19	0.10%	2,371,980
Feb 24, 2026	19.63	19.63	18.85	19.17	19.17	-1.54%	3,696,600
Feb 13, 2026	19.24	19.80	19.17	19.47	19.47	1.78%	3,472,260
Feb 12, 2026	19.66	19.67	18.98	19.13	19.13	-2.70%	3,560,900
Feb 11, 2026	20.17	20.17	19.45	19.66	19.66	-2.53%	4,957,520
Feb 10, 2026	19.52	20.78	19.52	20.17	20.17	3.44%	7,798,780
Feb 9, 2026	19.42	19.54	19.19	19.50	19.50	2.36%	2,203,700
Feb 6, 2026	19.18	19.29	18.88	19.05	19.05	-0.68%	1,630,100
Feb 5, 2026	19.12	19.40	18.99	19.18	19.18	1.00%	1,999,640
Feb 4, 2026	19.22	19.22	18.87	18.99	18.99	-1.04%	2,068,100
Feb 3, 2026	19.13	19.32	19.01	19.19	19.19	1.00%	2,460,860
Feb 2, 2026	19.12	19.55	19.00	19.00	19.00	-0.52%	3,308,070
Jan 30, 2026	18.77	19.24	18.70	19.10	19.10	1.11%	2,555,282
Jan 29, 2026	18.70	19.18	18.48	18.89	18.89	1.02%	2,005,046
Jan 28, 2026	19.08	19.09	18.62	18.70	18.70	-1.58%	1,559,120
Jan 27, 2026	19.00	19.30	18.70	19.00	19.00	-0.58%	1,650,800
Jan 26, 2026	19.13	19.25	18.85	19.11	19.11	-0.21%	1,681,760
Jan 23, 2026	19.00	19.23	18.93	19.15	19.15	0.79%	1,512,820
Jan 22, 2026	18.78	19.06	18.66	19.00	19.00	1.23%	1,587,030
Jan 21, 2026	18.86	18.88	18.58	18.77	18.77	-0.16%	1,426,020
Jan 20, 2026	18.75	19.02	18.58	18.80	18.80	0.16%	1,824,800
Jan 19, 2026	18.51	18.91	18.41	18.77	18.77	0.91%	1,572,500
Jan 16, 2026	18.89	18.95	18.46	18.60	18.60	-1.54%	1,781,540
Jan 15, 2026	18.80	19.10	18.55	18.89	18.89	0.05%	2,796,100
Jan 14, 2026	18.70	18.96	18.50	18.88	18.88	1.40%	3,440,833
Jan 13, 2026	18.56	18.96	18.53	18.62	18.62	0.22%	3,537,400
Jan 12, 2026	18.13	18.60	18.13	18.58	18.58	2.94%	3,011,640