TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
163.29
+2.55 (1.59%)
At close: Aug 8, 2025, 4:00 PM
164.60
+1.31 (0.80%)
After-hours: Aug 8, 2025, 7:07 PM EDT
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 161.19 | 165.51 | 160.43 | 163.29 | 163.29 | 1.59% | 1,516,117 |
| Aug 7, 2025 | 157.75 | 161.68 | 152.29 | 160.74 | 160.74 | 3.30% | 1,909,283 |
| Aug 6, 2025 | 167.39 | 167.39 | 154.05 | 155.61 | 155.61 | -4.80% | 2,660,648 |
| Aug 5, 2025 | 166.46 | 167.16 | 162.59 | 163.45 | 163.45 | -1.39% | 765,515 |
| Aug 4, 2025 | 166.77 | 168.29 | 165.52 | 165.76 | 165.76 | 0.09% | 630,854 |
| Aug 1, 2025 | 168.55 | 168.55 | 164.30 | 165.61 | 165.61 | -1.43% | 675,960 |
| Jul 31, 2025 | 168.37 | 169.66 | 167.62 | 168.01 | 168.01 | 0.12% | 665,150 |
| Jul 30, 2025 | 167.33 | 169.33 | 166.44 | 167.81 | 167.81 | -0.20% | 531,075 |
| Jul 29, 2025 | 170.98 | 170.98 | 166.75 | 168.15 | 168.15 | -1.52% | 529,575 |
| Jul 28, 2025 | 170.02 | 171.05 | 167.89 | 170.74 | 170.74 | 0.41% | 534,853 |
| Jul 25, 2025 | 167.92 | 170.33 | 167.38 | 170.05 | 170.05 | 1.22% | 626,275 |
| Jul 24, 2025 | 167.50 | 168.40 | 163.66 | 168.00 | 168.00 | 0.17% | 816,492 |
| Jul 23, 2025 | 166.92 | 167.88 | 165.26 | 167.71 | 167.71 | 0.73% | 522,162 |
| Jul 22, 2025 | 168.00 | 168.91 | 166.45 | 166.49 | 166.49 | -1.31% | 762,601 |
| Jul 21, 2025 | 170.56 | 171.78 | 168.36 | 168.70 | 168.70 | -1.22% | 861,003 |
| Jul 18, 2025 | 170.30 | 172.40 | 167.41 | 170.79 | 170.79 | 0.85% | 951,022 |
| Jul 17, 2025 | 168.85 | 169.83 | 167.51 | 169.35 | 169.35 | 0.13% | 850,955 |
| Jul 16, 2025 | 168.79 | 169.58 | 163.77 | 169.13 | 169.13 | 0.20% | 906,327 |
| Jul 15, 2025 | 173.67 | 174.87 | 168.32 | 168.79 | 168.79 | -3.26% | 986,570 |
| 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 |