Thinkingdom Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	17.68	18.11	17.65	18.05	18.05	1.86%	1,977,080
Jan 8, 2026	17.48	17.78	17.38	17.72	17.72	1.55%	1,659,160
Jan 7, 2026	17.59	17.60	17.37	17.45	17.45	-0.74%	1,328,120
Jan 6, 2026	17.52	17.68	17.50	17.58	17.58	0.17%	1,429,440
Jan 5, 2026	17.42	17.68	17.40	17.55	17.55	0.75%	1,535,940
Dec 31, 2025	17.31	17.55	17.23	17.42	17.42	0.69%	919,600
Dec 30, 2025	17.43	17.52	17.23	17.30	17.30	-0.57%	868,100
Dec 29, 2025	17.54	17.55	17.30	17.40	17.40	-0.29%	1,116,580
Dec 26, 2025	17.51	17.64	17.35	17.45	17.45	-0.57%	1,033,200
Dec 25, 2025	17.58	17.62	17.45	17.55	17.55	0.17%	1,211,200
Dec 24, 2025	17.64	17.68	17.49	17.52	17.52	-0.90%	1,020,600
Dec 23, 2025	17.53	17.72	17.43	17.68	17.68	0.74%	1,000,500
Dec 22, 2025	17.89	17.89	17.55	17.55	17.55	-1.24%	1,457,820
Dec 19, 2025	17.65	17.95	17.41	17.77	17.77	0.91%	1,704,240
Dec 18, 2025	17.04	17.97	17.04	17.61	17.61	3.65%	2,873,280