Thinkingdom Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.32	15.99	15.32	15.71	15.71	2.68%	2,616,294
Sep 3, 2026	15.74	15.97	15.22	15.30	15.30	-2.24%	1,621,900
Sep 2, 2026	15.79	15.91	15.51	15.65	15.65	-1.32%	2,392,999
Sep 1, 2026	15.46	16.22	15.46	15.86	15.86	2.59%	3,544,700
Aug 31, 2026	14.80	15.49	14.80	15.46	15.46	3.20%	1,929,500
Aug 28, 2026	14.74	15.00	14.70	14.98	14.98	1.77%	1,398,500
Aug 27, 2026	14.83	14.99	14.59	14.72	14.72	-1.54%	1,660,000
Aug 26, 2026	15.04	15.24	14.88	14.95	14.95	-0.80%	1,278,200
Aug 25, 2026	14.90	15.07	14.63	15.07	15.07	1.41%	2,125,220
Aug 24, 2026	15.05	15.18	14.78	14.86	14.86	-1.33%	1,541,000
Aug 21, 2026	15.20	15.30	14.88	15.06	15.06	-1.83%	1,535,560
Aug 20, 2026	15.09	15.37	15.09	15.34	15.34	1.66%	1,268,500
Aug 19, 2026	15.34	15.34	15.05	15.09	15.09	-1.63%	1,489,100
Aug 18, 2026	15.34	15.45	15.13	15.34	15.34	-0.71%	1,749,000
Aug 17, 2026	15.35	15.48	15.15	15.45	15.45	1.18%	1,894,440
Aug 14, 2026	15.23	15.37	14.94	15.27	15.27	0.20%	1,704,357
Aug 13, 2026	15.23	15.47	15.10	15.24	15.24	0.07%	1,658,500
Aug 12, 2026	15.23	15.44	15.10	15.23	15.23	-	1,715,520
Aug 11, 2026	15.23	15.35	14.94	15.23	15.23	0.59%	1,677,920
Aug 10, 2026	14.67	15.18	14.58	15.14	15.14	3.20%	1,755,820
Aug 7, 2026	14.77	14.83	14.35	14.67	14.67	-0.68%	1,223,250
Aug 6, 2026	14.60	14.97	14.50	14.77	14.77	1.03%	1,658,023
Aug 5, 2026	14.86	15.02	14.50	14.62	14.62	-1.15%	2,231,700
Aug 4, 2026	14.78	14.98	14.61	14.79	14.79	0.61%	2,302,980
Aug 3, 2026	14.39	14.75	14.24	14.70	14.70	2.37%	2,132,881
Jul 31, 2026	14.15	14.36	13.97	14.36	14.36	1.20%	1,426,984
Jul 30, 2026	14.08	14.41	13.90	14.19	14.19	0.78%	1,229,800
Jul 29, 2026	13.65	14.20	13.62	14.08	14.08	2.85%	1,829,460
Jul 28, 2026	13.40	13.75	13.30	13.69	13.69	2.16%	1,454,500
Jul 27, 2026	13.03	13.44	13.03	13.40	13.40	2.92%	1,355,780
Jul 24, 2026	13.35	13.47	12.98	13.02	13.02	-3.05%	1,101,120
Jul 23, 2026	12.94	13.49	12.88	13.43	13.43	2.99%	1,702,700
Jul 22, 2026	13.41	13.45	12.96	13.04	13.04	-1.95%	1,835,700
Jul 21, 2026	13.64	13.90	13.16	13.30	13.30	-2.71%	1,991,053
Jul 20, 2026	13.90	14.30	13.43	13.67	13.67	-1.94%	1,818,000
Jul 17, 2026	14.39	14.75	13.91	13.94	13.94	-3.46%	2,195,006
Jul 16, 2026	14.12	14.55	14.03	14.44	14.44	2.05%	1,397,100
Jul 15, 2026	13.93	14.29	13.87	14.15	14.15	1.95%	1,464,300
Jul 14, 2026	13.43	13.92	13.40	13.88	13.88	2.28%	1,122,000
Jul 13, 2026	13.73	13.91	13.42	13.57	13.57	-1.09%	1,648,100
Jul 10, 2026	13.51	13.97	13.32	13.72	13.72	1.48%	2,215,900
Jul 9, 2026	13.55	13.81	13.36	13.52	13.52	-1.31%	1,158,900
Jul 8, 2026	13.75	13.83	13.38	13.70	13.70	-0.36%	1,287,380
Jul 7, 2026	14.02	14.08	13.60	13.75	13.75	-1.86%	1,190,860
Jul 6, 2026	14.27	14.35	13.86	14.01	14.01	-1.41%	1,393,040
Jul 3, 2026	13.81	14.30	13.80	14.21	14.21	2.97%	1,957,400
Jul 2, 2026	13.77	14.13	13.68	13.80	13.80	0.58%	1,576,800
Jul 1, 2026	13.40	13.98	13.35	13.72	13.72	2.54%	2,358,680
Jun 30, 2026	13.72	13.76	13.11	13.38	13.38	-1.76%	2,261,786
Jun 29, 2026	13.55	13.75	13.05	13.62	13.62	-0.37%	1,587,300