TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
168.79
-5.69 (-3.26%)
At close: Jul 15, 2025, 4:00 PM
169.40
+0.61 (0.36%)
After-hours: Jul 15, 2025, 7:29 PM EDT
TKO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 173.67 | 174.87 | 168.32 | 168.79 | 168.79 | -3.26% | 961,556 |
| Jul 14, 2025 | 172.43 | 176.51 | 172.15 | 174.48 | 174.48 | 1.44% | 757,429 |
| Jul 11, 2025 | 172.50 | 172.90 | 168.36 | 172.00 | 172.00 | -0.51% | 704,875 |
| Jul 10, 2025 | 171.54 | 173.04 | 169.13 | 172.89 | 172.89 | 0.63% | 902,849 |
| Jul 9, 2025 | 172.16 | 172.95 | 170.53 | 171.80 | 171.80 | -0.68% | 725,722 |
| Jul 8, 2025 | 175.89 | 175.89 | 169.49 | 172.97 | 172.97 | -1.91% | 1,044,758 |
| Jul 7, 2025 | 177.05 | 177.21 | 174.55 | 176.34 | 176.34 | -0.45% | 568,880 |
| Jul 3, 2025 | 177.28 | 178.62 | 176.25 | 177.14 | 177.14 | -0.18% | 405,893 |
| Jul 2, 2025 | 175.50 | 178.00 | 174.81 | 177.46 | 177.46 | 1.05% | 736,604 |
| Jul 1, 2025 | 181.34 | 181.34 | 172.66 | 175.61 | 175.61 | -3.48% | 1,169,322 |
| Jun 30, 2025 | 180.00 | 182.60 | 178.66 | 181.95 | 181.95 | 1.45% | 1,048,108 |
| Jun 27, 2025 | 176.58 | 179.39 | 176.21 | 179.35 | 179.35 | 1.81% | 2,282,710 |
| Jun 26, 2025 | 175.20 | 176.67 | 173.23 | 176.16 | 176.16 | 0.70% | 828,715 |
| Jun 25, 2025 | 176.70 | 177.33 | 174.43 | 174.94 | 174.94 | -1.10% | 605,497 |
| Jun 24, 2025 | 176.03 | 177.22 | 174.30 | 176.89 | 176.89 | 0.77% | 769,556 |
| Jun 23, 2025 | 175.60 | 176.03 | 171.77 | 175.53 | 175.53 | 0.33% | 727,976 |
| Jun 20, 2025 | 178.72 | 178.72 | 173.40 | 174.96 | 174.96 | -0.56% | 2,884,785 |
| Jun 18, 2025 | 168.35 | 178.68 | 168.24 | 175.95 | 175.95 | 4.76% | 1,861,927 |
| Jun 17, 2025 | 167.41 | 167.97 | 165.89 | 167.96 | 167.96 | -0.27% | 865,509 |
| Jun 16, 2025 | 164.43 | 169.08 | 163.54 | 168.41 | 168.41 | 3.27% | 896,644 |
| Jun 13, 2025 | 162.54 | 164.25 | 160.94 | 163.08 | 163.08 | -0.52% | 503,163 |
| Jun 12, 2025 | 164.54 | 165.29 | 163.32 | 163.93 | 163.55 | -0.60% | 493,194 |
| Jun 11, 2025 | 164.77 | 165.50 | 163.62 | 164.92 | 164.54 | 0.19% | 542,885 |
| Jun 10, 2025 | 163.66 | 165.30 | 161.80 | 164.60 | 164.22 | 0.78% | 834,615 |
| Jun 9, 2025 | 165.92 | 166.91 | 162.53 | 163.33 | 162.95 | -1.57% | 658,915 |
| Jun 6, 2025 | 169.19 | 170.00 | 165.71 | 165.94 | 165.55 | -1.76% | 789,603 |
| Jun 5, 2025 | 168.25 | 169.81 | 166.78 | 168.92 | 168.53 | 1.82% | 871,809 |
| Jun 4, 2025 | 163.69 | 166.11 | 161.34 | 165.90 | 165.51 | 1.71% | 816,785 |
| Jun 3, 2025 | 159.55 | 163.66 | 159.53 | 163.11 | 162.73 | 2.23% | 900,308 |
| Jun 2, 2025 | 157.38 | 159.70 | 156.43 | 159.55 | 159.18 | 1.10% | 799,503 |
| May 30, 2025 | 156.17 | 158.26 | 155.08 | 157.81 | 157.44 | 0.68% | 821,429 |
| May 29, 2025 | 159.11 | 159.69 | 155.90 | 156.74 | 156.38 | -1.30% | 689,555 |
| May 28, 2025 | 159.28 | 159.66 | 157.82 | 158.81 | 158.44 | -0.09% | 584,974 |
| May 27, 2025 | 159.86 | 160.13 | 158.42 | 158.95 | 158.58 | 0.78% | 1,807,802 |
| May 23, 2025 | 155.86 | 158.51 | 154.95 | 157.72 | 157.35 | 0.95% | 1,314,997 |
| May 22, 2025 | 159.78 | 159.90 | 154.78 | 156.23 | 155.87 | -2.26% | 1,460,877 |
| May 21, 2025 | 162.09 | 162.84 | 159.46 | 159.84 | 159.47 | -1.78% | 653,134 |
| May 20, 2025 | 163.76 | 164.11 | 162.24 | 162.74 | 162.36 | -0.76% | 486,729 |
| May 19, 2025 | 162.55 | 165.50 | 161.66 | 163.99 | 163.61 | 0.31% | 732,454 |
| May 16, 2025 | 162.05 | 164.15 | 161.81 | 163.48 | 163.10 | 1.25% | 748,789 |
| May 15, 2025 | 162.15 | 162.81 | 159.26 | 161.46 | 161.09 | -0.46% | 866,793 |
| May 14, 2025 | 164.50 | 165.22 | 161.56 | 162.21 | 161.83 | -1.38% | 798,667 |
| May 13, 2025 | 162.02 | 165.21 | 161.09 | 164.48 | 164.10 | 2.42% | 934,749 |
| May 12, 2025 | 162.82 | 163.20 | 158.67 | 160.60 | 160.23 | 0.59% | 1,295,208 |
| May 9, 2025 | 171.58 | 172.44 | 158.83 | 159.66 | 159.29 | -5.50% | 1,867,626 |
| May 8, 2025 | 170.71 | 171.26 | 168.21 | 168.96 | 168.57 | -0.42% | 1,462,489 |
| May 7, 2025 | 168.22 | 170.46 | 167.51 | 169.68 | 169.29 | 1.04% | 1,387,073 |
| May 6, 2025 | 165.00 | 168.56 | 164.91 | 167.94 | 167.55 | 0.67% | 724,324 |
| May 5, 2025 | 163.00 | 167.92 | 161.88 | 166.83 | 166.44 | 0.24% | 741,196 |
| May 2, 2025 | 164.23 | 166.92 | 163.59 | 166.43 | 166.04 | 2.00% | 1,038,453 |