Thinkingdom Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	13.75	14.06	13.29	13.67	13.67	-0.36%	2,534,147
Jun 25, 2026	14.01	14.01	13.51	13.72	13.72	-1.86%	1,640,060
Jun 24, 2026	14.69	14.69	13.89	13.98	13.98	-4.70%	1,664,262
Jun 23, 2026	14.40	14.83	14.35	14.67	14.67	1.59%	1,464,560
Jun 22, 2026	14.30	14.53	13.74	14.44	14.44	-	1,803,552
Jun 18, 2026	14.29	14.58	14.10	14.44	14.44	0.14%	1,340,741
Jun 17, 2026	14.89	14.90	14.35	14.42	14.42	-2.50%	1,619,240
Jun 16, 2026	15.02	15.12	14.54	14.79	14.79	-1.40%	1,539,600
Jun 15, 2026	15.26	15.35	14.87	15.00	15.00	-0.73%	1,437,020
Jun 12, 2026	14.89	15.29	14.67	15.11	15.11	2.09%	1,481,500
Jun 11, 2026	15.14	15.17	14.60	14.80	14.80	-2.12%	1,507,720
Jun 10, 2026	15.24	15.35	14.88	15.12	15.12	-0.79%	1,366,800
Jun 9, 2026	15.40	15.60	15.12	15.24	15.24	-0.33%	1,429,600
Jun 8, 2026	15.46	15.66	15.02	15.29	15.29	-1.10%	1,629,800
Jun 5, 2026	15.19	15.59	15.00	15.46	15.46	2.32%	1,961,242
Jun 4, 2026	16.02	16.16	15.50	15.71	15.11	-2.00%	1,877,300
Jun 3, 2026	16.45	16.47	15.92	16.03	15.42	-2.49%	2,363,202
Jun 2, 2026	17.39	17.50	16.30	16.44	15.81	-5.46%	3,119,742
Jun 1, 2026	16.33	17.55	16.30	17.39	16.73	6.49%	3,414,002
May 29, 2026	16.42	16.64	16.23	16.33	15.71	-0.55%	1,577,942
May 28, 2026	16.45	16.66	15.87	16.42	15.79	-0.06%	2,390,800
May 27, 2026	16.94	17.08	16.38	16.43	15.80	-2.95%	2,148,700
May 26, 2026	17.32	17.51	16.75	16.93	16.28	-2.65%	1,993,162
May 25, 2026	17.90	18.13	17.26	17.39	16.73	-2.96%	1,688,300
May 22, 2026	17.94	18.08	17.50	17.92	17.24	0.90%	1,312,040
May 21, 2026	18.34	18.50	17.66	17.76	17.08	-3.11%	1,530,980
May 20, 2026	18.51	18.57	18.06	18.33	17.63	-1.29%	2,278,500
May 19, 2026	18.35	18.69	18.29	18.57	17.86	1.03%	1,995,916
May 18, 2026	18.50	18.50	18.01	18.38	17.68	-0.43%	1,533,900
May 15, 2026	18.49	18.65	18.26	18.46	17.75	-0.22%	1,434,380
May 14, 2026	18.65	18.74	18.48	18.50	17.79	-0.64%	1,084,277
May 13, 2026	18.76	18.88	18.50	18.62	17.91	-0.11%	1,247,700
May 12, 2026	19.00	19.00	18.61	18.64	17.93	-1.89%	1,772,356
May 11, 2026	18.64	19.17	18.51	19.00	18.27	1.99%	3,498,800
May 8, 2026	18.76	18.76	18.36	18.63	17.92	1.09%	1,408,660
May 7, 2026	18.37	18.62	18.22	18.43	17.73	0.38%	1,690,200
May 6, 2026	18.57	18.60	18.25	18.36	17.66	-0.43%	2,075,800