TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
187.17
-0.54 (-0.29%)
Nov 4, 2025, 3:06 PM EST - Market open
TKO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 186.04 | 187.44 | 184.38 | 186.61 | - | -0.59% | 455,788 |
| Nov 3, 2025 | 186.94 | 189.88 | 186.06 | 187.71 | 187.71 | -0.37% | 1,489,356 |
| Oct 31, 2025 | 188.40 | 190.84 | 188.23 | 188.40 | 188.40 | 0.33% | 1,103,474 |
| Oct 30, 2025 | 186.13 | 190.00 | 186.00 | 187.78 | 187.78 | 0.63% | 860,728 |
| Oct 29, 2025 | 187.08 | 189.58 | 186.24 | 186.60 | 186.60 | -0.45% | 1,113,421 |
| Oct 28, 2025 | 187.36 | 187.89 | 185.74 | 187.45 | 187.45 | -0.03% | 602,426 |
| Oct 27, 2025 | 187.31 | 189.50 | 187.01 | 187.51 | 187.51 | 0.35% | 1,202,668 |
| Oct 24, 2025 | 186.99 | 190.31 | 186.74 | 186.85 | 186.85 | - | 760,339 |
| Oct 23, 2025 | 187.31 | 188.56 | 186.36 | 186.85 | 186.85 | -0.06% | 1,085,240 |
| Oct 22, 2025 | 187.00 | 187.60 | 184.28 | 186.97 | 186.97 | 0.44% | 1,017,475 |
| Oct 21, 2025 | 188.19 | 189.28 | 186.08 | 186.16 | 186.16 | -0.35% | 952,973 |
| Oct 20, 2025 | 190.20 | 191.36 | 186.73 | 186.82 | 186.82 | -1.30% | 1,128,704 |
| Oct 17, 2025 | 187.24 | 190.56 | 187.08 | 189.28 | 189.28 | 0.77% | 850,851 |
| Oct 16, 2025 | 193.52 | 193.52 | 187.75 | 187.83 | 187.83 | -1.77% | 1,403,226 |
| Oct 15, 2025 | 191.44 | 192.25 | 190.31 | 191.21 | 191.21 | 0.65% | 1,375,240 |
| Oct 14, 2025 | 187.43 | 193.07 | 186.72 | 189.97 | 189.97 | 0.73% | 701,379 |
| Oct 13, 2025 | 188.00 | 190.94 | 187.82 | 188.60 | 188.60 | 0.83% | 898,620 |
| Oct 10, 2025 | 186.47 | 190.82 | 186.10 | 187.05 | 187.05 | 0.31% | 1,422,122 |
| Oct 9, 2025 | 194.57 | 194.95 | 185.93 | 186.47 | 186.47 | -3.96% | 1,122,438 |
| Oct 8, 2025 | 198.48 | 199.83 | 194.09 | 194.15 | 194.15 | -1.92% | 1,241,530 |
| Oct 7, 2025 | 198.96 | 203.25 | 197.90 | 197.96 | 197.96 | -0.10% | 1,154,821 |
| Oct 6, 2025 | 198.50 | 198.59 | 194.11 | 198.15 | 198.15 | 0.41% | 1,573,108 |
| Oct 3, 2025 | 198.17 | 199.76 | 196.45 | 197.35 | 197.35 | -0.33% | 981,778 |
| Oct 2, 2025 | 198.71 | 199.51 | 196.52 | 198.00 | 198.00 | -0.38% | 1,269,546 |
| Oct 1, 2025 | 200.08 | 201.10 | 193.66 | 198.76 | 198.76 | -1.58% | 1,485,373 |
| Sep 30, 2025 | 205.49 | 208.48 | 201.77 | 201.96 | 201.96 | -1.64% | 3,160,617 |
| Sep 29, 2025 | 200.55 | 206.27 | 198.91 | 205.33 | 205.33 | 3.16% | 1,837,699 |
| Sep 26, 2025 | 196.57 | 200.02 | 196.19 | 199.04 | 199.04 | 1.66% | 1,008,225 |
| Sep 25, 2025 | 195.99 | 196.57 | 194.66 | 195.79 | 195.79 | - | 912,651 |
| Sep 24, 2025 | 202.00 | 202.98 | 195.68 | 195.79 | 195.79 | -3.21% | 1,958,846 |
| Sep 23, 2025 | 200.00 | 202.84 | 199.67 | 202.29 | 202.29 | 1.31% | 1,831,173 |
| Sep 22, 2025 | 200.31 | 201.26 | 197.51 | 199.67 | 199.67 | -0.72% | 1,661,525 |
| Sep 19, 2025 | 202.29 | 203.36 | 200.98 | 201.11 | 201.11 | -0.83% | 2,052,723 |
| Sep 18, 2025 | 202.48 | 203.41 | 200.00 | 202.80 | 202.80 | 0.71% | 1,320,272 |
| Sep 17, 2025 | 203.66 | 204.10 | 200.40 | 201.38 | 201.38 | 0.54% | 1,933,879 |
| Sep 16, 2025 | 204.23 | 204.23 | 199.84 | 200.29 | 200.29 | -2.05% | 3,259,058 |
| Sep 15, 2025 | 206.51 | 212.49 | 200.96 | 204.49 | 204.49 | 1.01% | 2,302,446 |
| Sep 12, 2025 | 201.76 | 204.10 | 200.70 | 202.44 | 201.69 | 0.10% | 897,138 |
| Sep 11, 2025 | 195.14 | 203.17 | 194.97 | 202.24 | 201.49 | 3.64% | 977,033 |
| Sep 10, 2025 | 197.51 | 197.51 | 193.22 | 195.13 | 194.41 | -0.66% | 602,001 |
| Sep 9, 2025 | 198.46 | 198.78 | 192.84 | 196.43 | 195.70 | -2.02% | 794,865 |
| Sep 8, 2025 | 194.66 | 200.71 | 194.56 | 200.47 | 199.73 | 3.34% | 1,098,495 |
| Sep 5, 2025 | 190.60 | 195.63 | 190.60 | 194.00 | 193.28 | 2.06% | 713,173 |
| Sep 4, 2025 | 186.65 | 190.63 | 186.04 | 190.08 | 189.38 | 1.86% | 786,472 |
| Sep 3, 2025 | 186.71 | 189.58 | 185.31 | 186.61 | 185.92 | 0.68% | 685,510 |
| Sep 2, 2025 | 187.28 | 190.03 | 184.67 | 185.35 | 184.66 | -2.22% | 681,723 |
| Aug 29, 2025 | 190.02 | 190.28 | 188.35 | 189.56 | 188.86 | -0.31% | 559,159 |
| Aug 28, 2025 | 185.47 | 190.20 | 185.30 | 190.14 | 189.44 | 2.42% | 801,699 |
| Aug 27, 2025 | 184.80 | 187.15 | 184.42 | 185.65 | 184.96 | 0.26% | 536,170 |
| Aug 26, 2025 | 183.28 | 185.97 | 181.44 | 185.16 | 184.47 | 0.78% | 750,503 |