TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
211.12
+2.44 (1.17%)
Feb 20, 2026, 4:00 PM EST - Market closed
TKO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 209.09 | 212.94 | 208.08 | 211.12 | 211.12 | 1.17% | 556,451 |
| Feb 19, 2026 | 212.00 | 212.85 | 207.59 | 208.68 | 208.68 | -2.16% | 597,019 |
| Feb 18, 2026 | 209.94 | 214.60 | 208.49 | 213.28 | 213.28 | 1.49% | 522,144 |
| Feb 17, 2026 | 208.01 | 211.51 | 206.98 | 210.14 | 210.14 | 1.64% | 732,817 |
| Feb 13, 2026 | 200.47 | 207.16 | 199.20 | 206.75 | 206.75 | 3.38% | 783,228 |
| Feb 12, 2026 | 209.67 | 214.03 | 199.37 | 199.99 | 199.99 | -4.94% | 848,902 |
| Feb 11, 2026 | 215.17 | 216.66 | 209.84 | 210.38 | 210.38 | -1.74% | 638,894 |
| Feb 10, 2026 | 211.81 | 216.01 | 209.55 | 214.11 | 214.11 | 2.25% | 819,914 |
| Feb 9, 2026 | 211.54 | 212.11 | 208.18 | 209.39 | 209.39 | -1.18% | 773,696 |
| Feb 6, 2026 | 210.16 | 212.19 | 207.14 | 211.90 | 211.90 | 1.80% | 703,231 |
| Feb 5, 2026 | 206.46 | 208.32 | 203.43 | 208.16 | 208.16 | 0.79% | 932,511 |
| Feb 4, 2026 | 204.36 | 207.04 | 201.79 | 206.53 | 206.53 | 1.68% | 917,207 |
| Feb 3, 2026 | 200.74 | 205.03 | 196.82 | 203.12 | 203.12 | 1.30% | 796,313 |
| Feb 2, 2026 | 201.86 | 205.00 | 200.18 | 200.52 | 200.52 | -1.02% | 530,667 |
| Jan 30, 2026 | 199.95 | 204.57 | 199.84 | 202.58 | 202.58 | 0.74% | 1,037,574 |
| Jan 29, 2026 | 194.77 | 201.91 | 192.52 | 201.10 | 201.10 | 3.19% | 1,115,725 |
| Jan 28, 2026 | 199.21 | 199.51 | 194.32 | 194.88 | 194.88 | -2.16% | 819,274 |
| Jan 27, 2026 | 203.26 | 203.75 | 199.13 | 199.19 | 199.19 | -2.12% | 639,408 |
| Jan 26, 2026 | 203.44 | 204.76 | 200.71 | 203.50 | 203.50 | -0.69% | 802,289 |
| Jan 23, 2026 | 201.80 | 207.64 | 200.31 | 204.91 | 204.91 | 2.39% | 1,023,835 |
| Jan 22, 2026 | 205.61 | 205.90 | 197.59 | 200.13 | 200.13 | -2.10% | 969,749 |
| Jan 21, 2026 | 203.27 | 204.77 | 196.91 | 204.42 | 204.42 | 0.50% | 1,106,337 |
| Jan 20, 2026 | 203.77 | 206.11 | 202.33 | 203.41 | 203.41 | 0.07% | 837,769 |
| Jan 16, 2026 | 207.71 | 209.18 | 201.54 | 203.27 | 203.27 | -2.69% | 840,449 |
| Jan 15, 2026 | 209.50 | 213.02 | 207.50 | 208.88 | 208.88 | 0.43% | 1,275,350 |
| Jan 14, 2026 | 206.77 | 211.66 | 206.31 | 207.98 | 207.98 | -0.44% | 783,456 |
| Jan 13, 2026 | 197.99 | 208.92 | 197.99 | 208.89 | 208.89 | 4.92% | 1,218,002 |
| Jan 12, 2026 | 198.29 | 200.21 | 197.95 | 199.09 | 199.09 | -0.27% | 531,092 |
| Jan 9, 2026 | 203.02 | 204.76 | 198.14 | 199.63 | 199.63 | -1.22% | 841,185 |
| Jan 8, 2026 | 201.90 | 202.44 | 199.03 | 202.09 | 202.09 | -0.40% | 673,680 |
| Jan 7, 2026 | 202.78 | 203.37 | 200.59 | 202.91 | 202.91 | 0.05% | 824,784 |
| Jan 6, 2026 | 203.65 | 204.47 | 201.38 | 202.81 | 202.81 | -0.41% | 1,052,862 |
| Jan 5, 2026 | 205.05 | 205.98 | 202.32 | 203.65 | 203.65 | -1.59% | 1,279,512 |
| Jan 2, 2026 | 209.93 | 211.37 | 206.36 | 206.94 | 206.94 | -0.99% | 1,131,261 |
| Dec 31, 2025 | 214.21 | 214.74 | 208.15 | 209.00 | 209.00 | -2.41% | 722,250 |
| Dec 30, 2025 | 215.56 | 216.51 | 213.64 | 214.17 | 214.17 | -0.90% | 621,596 |
| Dec 29, 2025 | 216.36 | 217.91 | 215.85 | 216.11 | 216.11 | -0.61% | 792,647 |
| Dec 26, 2025 | 217.76 | 217.96 | 216.40 | 217.44 | 217.44 | -0.25% | 354,951 |
| Dec 24, 2025 | 215.57 | 218.11 | 215.57 | 217.98 | 217.98 | 1.06% | 195,488 |
| Dec 23, 2025 | 216.05 | 217.51 | 215.06 | 215.70 | 215.70 | 0.10% | 552,061 |
| Dec 22, 2025 | 214.08 | 216.41 | 212.80 | 215.49 | 215.49 | 0.96% | 621,556 |
| Dec 19, 2025 | 211.44 | 215.17 | 211.06 | 213.44 | 213.44 | 0.86% | 2,808,573 |
| Dec 18, 2025 | 212.13 | 215.41 | 210.87 | 211.61 | 211.61 | - | 935,712 |
| Dec 17, 2025 | 210.61 | 216.14 | 210.61 | 211.62 | 211.62 | 0.46% | 1,187,738 |
| Dec 16, 2025 | 208.03 | 213.23 | 207.79 | 210.65 | 210.65 | 1.54% | 1,575,703 |
| Dec 15, 2025 | 206.44 | 208.48 | 201.60 | 207.45 | 207.45 | -0.47% | 1,394,784 |
| Dec 12, 2025 | 205.27 | 209.73 | 204.51 | 208.42 | 207.64 | 2.02% | 1,143,387 |
| Dec 11, 2025 | 195.50 | 205.68 | 194.32 | 204.30 | 203.54 | 3.74% | 1,112,059 |
| Dec 10, 2025 | 197.00 | 200.28 | 190.21 | 196.94 | 196.20 | -0.09% | 2,333,786 |
| Dec 9, 2025 | 203.53 | 205.44 | 196.52 | 197.11 | 196.37 | -3.29% | 1,217,587 |