Skip to main content
TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
174.96
-0.99 (-0.56%)
At close: Jun 20, 2025, 4:00 PM
175.95
+0.99 (0.57%)
After-hours: Jun 20, 2025, 7:36 PM EDT

TKO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025178.72178.72173.40174.96174.96-0.56%2,884,785
Jun 18, 2025168.35178.68168.24175.95175.954.76%1,861,927
Jun 17, 2025167.41167.97165.89167.96167.96-0.27%865,509
Jun 16, 2025164.43169.08163.54168.41168.413.27%896,644
Jun 13, 2025162.54164.25160.94163.08163.08-0.52%503,163
Jun 12, 2025164.54165.29163.32163.93163.55-0.60%493,194
Jun 11, 2025164.77165.50163.62164.92164.540.19%542,885
Jun 10, 2025163.66165.30161.80164.60164.220.78%834,615
Jun 9, 2025165.92166.91162.53163.33162.95-1.57%658,915
Jun 6, 2025169.19170.00165.71165.94165.55-1.76%789,603
Jun 5, 2025168.25169.81166.78168.92168.531.82%871,809
Jun 4, 2025163.69166.11161.34165.90165.511.71%816,785
Jun 3, 2025159.55163.66159.53163.11162.732.23%900,308
Jun 2, 2025157.38159.70156.43159.55159.181.10%799,503
May 30, 2025156.17158.26155.08157.81157.440.68%821,429
May 29, 2025159.11159.69155.90156.74156.38-1.30%689,555
May 28, 2025159.28159.66157.82158.81158.44-0.09%584,974
May 27, 2025159.86160.13158.42158.95158.580.78%1,807,802
May 23, 2025155.86158.51154.95157.72157.350.95%1,314,997
May 22, 2025159.78159.90154.78156.23155.87-2.26%1,460,877
May 21, 2025162.09162.84159.46159.84159.47-1.78%653,134
May 20, 2025163.76164.11162.24162.74162.36-0.76%486,729
May 19, 2025162.55165.50161.66163.99163.610.31%732,454
May 16, 2025162.05164.15161.81163.48163.101.25%748,789
May 15, 2025162.15162.81159.26161.46161.09-0.46%866,793
May 14, 2025164.50165.22161.56162.21161.83-1.38%798,667
May 13, 2025162.02165.21161.09164.48164.102.42%934,749
May 12, 2025162.82163.20158.67160.60160.230.59%1,295,208
May 9, 2025171.58172.44158.83159.66159.29-5.50%1,867,626
May 8, 2025170.71171.26168.21168.96168.57-0.42%1,462,489
May 7, 2025168.22170.46167.51169.68169.291.04%1,387,073
May 6, 2025165.00168.56164.91167.94167.550.67%724,324
May 5, 2025163.00167.92161.88166.83166.440.24%741,196
May 2, 2025164.23166.92163.59166.43166.042.00%1,038,453
May 1, 2025163.84165.56162.54163.16162.780.15%1,180,021
Apr 30, 2025160.79163.71159.03162.91162.53-0.03%903,241
Apr 29, 2025159.54163.34159.06162.96162.581.58%1,016,718
Apr 28, 2025157.90161.20157.69160.43160.062.12%1,292,448
Apr 25, 2025155.35157.44154.30157.10156.741.17%1,430,599
Apr 24, 2025151.07156.59151.07155.28154.922.84%1,009,934
Apr 23, 2025151.00154.52149.75150.99150.641.93%1,069,298
Apr 22, 2025145.19148.43144.00148.13147.793.52%1,136,664
Apr 21, 2025149.39149.39141.44143.09142.76-4.11%1,192,266
Apr 17, 2025148.52150.31147.38149.22148.870.85%705,733
Apr 16, 2025148.79150.86146.34147.96147.62-1.13%726,416
Apr 15, 2025148.84150.80147.90149.65149.301.03%796,894
Apr 14, 2025146.57150.15145.71148.13147.792.62%904,525
Apr 11, 2025145.11145.92141.76144.35144.01-0.51%1,233,872
Apr 10, 2025146.49147.21141.06145.09144.75-2.32%1,106,098
Apr 9, 2025138.28150.30136.11148.54148.206.89%1,637,436