TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
199.63
-2.46 (-1.22%)
Jan 9, 2026, 4:00 PM EST - Market closed
TKO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 202.41 | 206.70 | 200.84 | 203.82 | 203.06 | 0.79% | 1,101,766 |
| Dec 5, 2025 | 201.46 | 202.60 | 199.75 | 202.22 | 201.46 | 0.67% | 808,272 |
| Dec 4, 2025 | 196.03 | 201.08 | 194.58 | 200.87 | 200.12 | 3.06% | 660,972 |
| Dec 3, 2025 | 194.81 | 196.42 | 193.59 | 194.90 | 194.17 | 0.13% | 1,318,817 |
| Dec 2, 2025 | 193.98 | 195.96 | 192.49 | 194.64 | 193.91 | 0.34% | 1,000,277 |
| Dec 1, 2025 | 192.82 | 194.15 | 192.07 | 193.98 | 193.25 | 0.05% | 837,437 |
| Nov 28, 2025 | 193.23 | 194.86 | 190.23 | 193.89 | 193.16 | 0.27% | 699,315 |
| Nov 26, 2025 | 188.10 | 194.09 | 188.03 | 193.37 | 192.65 | 3.17% | 873,770 |
| Nov 25, 2025 | 182.61 | 188.34 | 182.01 | 187.42 | 186.72 | 3.18% | 1,109,582 |
| Nov 24, 2025 | 178.32 | 182.63 | 177.47 | 181.65 | 180.97 | 1.95% | 1,048,134 |
| Nov 21, 2025 | 176.84 | 180.24 | 176.00 | 178.17 | 177.50 | 0.95% | 1,052,411 |
| Nov 20, 2025 | 189.72 | 190.25 | 176.38 | 176.49 | 175.83 | -6.31% | 1,417,713 |
| Nov 19, 2025 | 187.41 | 191.10 | 187.13 | 188.37 | 187.67 | 0.97% | 1,193,312 |
| Nov 18, 2025 | 184.48 | 186.97 | 181.46 | 186.56 | 185.86 | 0.98% | 1,787,924 |
| Nov 17, 2025 | 183.56 | 184.98 | 181.00 | 184.75 | 184.06 | 0.36% | 2,254,901 |
| Nov 14, 2025 | 181.99 | 184.83 | 181.02 | 184.09 | 183.40 | 0.79% | 1,159,664 |
| Nov 13, 2025 | 181.38 | 187.01 | 179.70 | 182.64 | 181.96 | 0.53% | 1,126,494 |
| Nov 12, 2025 | 179.75 | 181.83 | 179.61 | 181.68 | 181.00 | 1.11% | 741,347 |
| Nov 11, 2025 | 179.55 | 180.28 | 177.12 | 179.68 | 179.01 | 0.28% | 972,589 |
| Nov 10, 2025 | 184.34 | 184.73 | 177.63 | 179.17 | 178.50 | -1.86% | 1,378,999 |
| Nov 7, 2025 | 180.20 | 183.20 | 179.22 | 182.56 | 181.88 | 0.86% | 1,170,151 |
| Nov 6, 2025 | 185.88 | 188.07 | 177.41 | 181.00 | 180.32 | -3.33% | 3,359,233 |
| Nov 5, 2025 | 186.91 | 190.24 | 185.76 | 187.24 | 186.54 | -0.06% | 1,575,728 |
| Nov 4, 2025 | 186.04 | 188.23 | 184.38 | 187.35 | 186.65 | -0.19% | 1,292,019 |
| Nov 3, 2025 | 186.94 | 189.88 | 186.06 | 187.71 | 187.01 | -0.37% | 1,489,356 |
| Oct 31, 2025 | 188.40 | 190.84 | 188.23 | 188.40 | 187.69 | 0.33% | 1,103,474 |
| Oct 30, 2025 | 186.13 | 190.00 | 186.00 | 187.78 | 187.08 | 0.63% | 860,728 |
| Oct 29, 2025 | 187.08 | 189.58 | 186.24 | 186.60 | 185.90 | -0.45% | 1,113,421 |