TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
149.70
-2.18 (-1.44%)
At close: Mar 28, 2025, 4:00 PM
151.43
+1.73 (1.15%)
After-hours: Mar 28, 2025, 8:00 PM EDT
TKO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 151.84 | 152.33 | 147.98 | 149.70 | 149.70 | -1.44% | 1,143,933 |
| Mar 27, 2025 | 153.83 | 154.49 | 151.63 | 151.88 | 151.88 | -1.77% | 1,019,382 |
| Mar 26, 2025 | 154.91 | 158.00 | 154.13 | 154.61 | 154.61 | 0.01% | 1,042,560 |
| Mar 25, 2025 | 152.75 | 154.84 | 149.61 | 154.60 | 154.60 | 1.11% | 1,239,022 |
| Mar 24, 2025 | 150.64 | 153.32 | 146.75 | 152.91 | 152.91 | 2.02% | 2,185,048 |
| Mar 21, 2025 | 149.23 | 151.24 | 148.19 | 149.88 | 149.88 | -0.35% | 19,094,653 |
| Mar 20, 2025 | 148.58 | 151.91 | 148.50 | 150.40 | 150.40 | 0.37% | 1,768,047 |
| Mar 19, 2025 | 146.09 | 150.92 | 144.50 | 149.85 | 149.85 | 3.01% | 1,427,312 |
| Mar 18, 2025 | 144.85 | 146.72 | 143.10 | 145.47 | 145.47 | -0.11% | 1,395,355 |
| Mar 17, 2025 | 140.43 | 147.03 | 140.43 | 145.63 | 145.63 | 4.30% | 2,329,743 |
| Mar 14, 2025 | 142.03 | 145.60 | 138.08 | 139.62 | 139.62 | -0.87% | 2,482,515 |
| Mar 13, 2025 | 146.54 | 146.74 | 139.93 | 140.85 | 140.47 | -4.36% | 2,229,174 |
| Mar 12, 2025 | 147.46 | 149.06 | 144.97 | 147.27 | 146.87 | 1.46% | 1,242,702 |
| Mar 11, 2025 | 145.15 | 149.26 | 142.40 | 145.15 | 144.76 | 2.13% | 2,057,325 |
| Mar 10, 2025 | 139.44 | 144.73 | 137.63 | 142.12 | 141.73 | -1.12% | 2,456,021 |
| Mar 7, 2025 | 146.25 | 146.58 | 138.64 | 143.73 | 143.34 | -2.22% | 2,568,396 |
| Mar 6, 2025 | 150.22 | 152.49 | 145.92 | 146.99 | 146.59 | -3.49% | 1,913,991 |
| Mar 5, 2025 | 147.22 | 153.73 | 147.22 | 152.30 | 151.89 | 3.82% | 1,646,532 |
| Mar 4, 2025 | 146.24 | 148.43 | 142.92 | 146.70 | 146.30 | -0.74% | 1,800,113 |
| Mar 3, 2025 | 152.00 | 154.32 | 147.42 | 147.79 | 147.39 | -1.89% | 1,209,743 |
| Feb 28, 2025 | 148.17 | 153.05 | 147.71 | 150.64 | 150.23 | 0.27% | 1,345,092 |
| Feb 27, 2025 | 153.59 | 154.08 | 145.27 | 150.23 | 149.82 | -5.84% | 3,935,361 |
| Feb 26, 2025 | 156.43 | 161.26 | 156.43 | 159.55 | 159.12 | 2.26% | 1,158,907 |
| Feb 25, 2025 | 160.51 | 160.58 | 154.89 | 156.02 | 155.60 | -2.95% | 1,772,507 |
| Feb 24, 2025 | 159.00 | 163.43 | 158.31 | 160.76 | 160.32 | 1.22% | 1,135,620 |
| Feb 21, 2025 | 163.83 | 165.50 | 157.71 | 158.82 | 158.39 | -3.05% | 1,714,424 |
| Feb 20, 2025 | 166.13 | 166.69 | 161.47 | 163.81 | 163.37 | -1.66% | 1,037,060 |
| Feb 19, 2025 | 171.90 | 171.91 | 163.25 | 166.57 | 166.12 | -3.20% | 1,888,825 |
| Feb 18, 2025 | 175.50 | 176.99 | 171.51 | 172.07 | 171.60 | -1.95% | 1,118,833 |
| Feb 14, 2025 | 174.74 | 177.21 | 171.75 | 175.50 | 175.02 | 0.58% | 1,453,563 |
| Feb 13, 2025 | 176.03 | 179.09 | 173.70 | 174.49 | 174.02 | -1.22% | 2,470,898 |
| Feb 12, 2025 | 171.59 | 177.90 | 171.10 | 176.64 | 176.16 | 0.06% | 1,558,612 |
| Feb 11, 2025 | 171.71 | 178.13 | 170.73 | 176.53 | 176.05 | 1.98% | 1,848,251 |
| Feb 10, 2025 | 168.00 | 174.60 | 166.31 | 173.11 | 172.64 | 4.05% | 1,999,420 |
| Feb 7, 2025 | 161.91 | 168.25 | 161.90 | 166.37 | 165.92 | 3.20% | 2,463,727 |
| Feb 6, 2025 | 161.00 | 161.47 | 159.57 | 161.21 | 160.77 | 0.12% | 654,606 |
| Feb 5, 2025 | 159.40 | 161.27 | 157.19 | 161.02 | 160.58 | 2.08% | 904,844 |
| Feb 4, 2025 | 158.11 | 159.00 | 156.29 | 157.74 | 157.31 | 0.44% | 733,573 |
| Feb 3, 2025 | 153.16 | 159.02 | 152.58 | 157.05 | 156.62 | 1.19% | 900,571 |
| Jan 31, 2025 | 158.90 | 159.32 | 154.77 | 155.21 | 154.79 | -1.44% | 806,705 |
| Jan 30, 2025 | 159.11 | 159.72 | 156.92 | 157.47 | 157.04 | 0.35% | 501,661 |
| Jan 29, 2025 | 158.26 | 159.17 | 154.56 | 156.92 | 156.49 | -0.96% | 742,312 |
| Jan 28, 2025 | 155.00 | 159.53 | 154.14 | 158.44 | 158.01 | 3.25% | 1,174,493 |
| Jan 27, 2025 | 151.76 | 154.09 | 150.29 | 153.45 | 153.03 | 0.24% | 771,678 |
| Jan 24, 2025 | 151.97 | 154.25 | 151.06 | 153.08 | 152.66 | 0.73% | 957,638 |
| Jan 23, 2025 | 147.04 | 153.89 | 146.55 | 151.97 | 151.56 | 6.32% | 1,967,339 |
| Jan 22, 2025 | 144.73 | 146.36 | 142.39 | 142.93 | 142.54 | -1.11% | 682,197 |
| Jan 21, 2025 | 142.03 | 144.70 | 141.65 | 144.53 | 144.14 | 1.64% | 709,077 |
| Jan 17, 2025 | 142.00 | 144.00 | 141.28 | 142.20 | 141.81 | 0.28% | 803,302 |
| Jan 16, 2025 | 144.26 | 145.00 | 141.53 | 141.80 | 141.42 | -1.47% | 611,174 |