TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
136.95
+4.16 (3.13%)
Nov 21, 2024, 2:39 PM EST - Market open
TKO Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 131.67 | 134.11 | 130.17 | 132.79 | 132.79 | 1.45% | 1,623,765 |
Nov 19, 2024 | 125.15 | 130.96 | 123.54 | 130.89 | 130.89 | 4.70% | 1,130,130 |
Nov 18, 2024 | 120.32 | 126.01 | 119.93 | 125.01 | 125.01 | 4.84% | 1,112,871 |
Nov 15, 2024 | 116.94 | 119.97 | 116.59 | 119.24 | 119.24 | 1.25% | 706,127 |
Nov 14, 2024 | 117.62 | 118.61 | 115.77 | 117.77 | 117.77 | -0.03% | 562,962 |
Nov 13, 2024 | 116.70 | 119.14 | 116.45 | 117.80 | 117.80 | 1.16% | 593,689 |
Nov 12, 2024 | 119.78 | 120.14 | 115.92 | 116.45 | 116.45 | -2.18% | 564,256 |
Nov 11, 2024 | 120.94 | 120.94 | 118.52 | 119.04 | 119.04 | -0.95% | 563,518 |
Nov 8, 2024 | 117.94 | 120.44 | 117.08 | 120.18 | 120.18 | 1.95% | 618,231 |
Nov 7, 2024 | 118.40 | 120.18 | 115.12 | 117.88 | 117.88 | -1.95% | 1,769,182 |
Nov 6, 2024 | 121.51 | 121.94 | 118.71 | 120.22 | 120.22 | 1.12% | 1,811,359 |
Nov 5, 2024 | 118.25 | 119.15 | 117.91 | 118.89 | 118.89 | 0.61% | 801,096 |
Nov 4, 2024 | 118.94 | 119.89 | 117.36 | 118.17 | 118.17 | -0.76% | 757,137 |
Nov 1, 2024 | 117.40 | 119.15 | 116.21 | 119.07 | 119.07 | 1.97% | 1,219,960 |
Oct 31, 2024 | 116.58 | 117.33 | 116.19 | 116.77 | 116.77 | 0.04% | 638,615 |
Oct 30, 2024 | 115.61 | 117.49 | 115.21 | 116.72 | 116.72 | 0.73% | 1,588,493 |
Oct 29, 2024 | 116.98 | 116.98 | 114.90 | 115.87 | 115.87 | -0.33% | 1,408,935 |
Oct 28, 2024 | 116.07 | 116.64 | 114.01 | 116.25 | 116.25 | 0.87% | 993,142 |
Oct 25, 2024 | 114.89 | 117.03 | 114.70 | 115.25 | 115.25 | 0.22% | 1,037,848 |
Oct 24, 2024 | 119.00 | 121.89 | 114.35 | 115.00 | 115.00 | -8.73% | 3,971,952 |
Oct 23, 2024 | 127.71 | 128.66 | 125.83 | 126.00 | 126.00 | -1.95% | 668,508 |
Oct 22, 2024 | 128.77 | 129.57 | 128.14 | 128.50 | 128.50 | -0.29% | 534,485 |
Oct 21, 2024 | 129.70 | 130.50 | 128.65 | 128.87 | 128.87 | -0.82% | 359,966 |
Oct 18, 2024 | 128.51 | 130.95 | 127.56 | 129.93 | 129.93 | 1.48% | 767,204 |
Oct 17, 2024 | 128.39 | 129.06 | 127.31 | 128.03 | 128.03 | 0.29% | 383,160 |
Oct 16, 2024 | 126.41 | 128.14 | 125.97 | 127.66 | 127.66 | 1.83% | 551,096 |
Oct 15, 2024 | 126.00 | 126.96 | 125.20 | 125.36 | 125.36 | -0.75% | 558,792 |
Oct 14, 2024 | 127.41 | 128.03 | 126.15 | 126.31 | 126.31 | -0.95% | 278,839 |
Oct 11, 2024 | 126.57 | 128.17 | 126.57 | 127.52 | 127.52 | 0.50% | 435,878 |
Oct 10, 2024 | 127.20 | 127.60 | 126.34 | 126.89 | 126.89 | -0.38% | 355,499 |
Oct 9, 2024 | 127.10 | 128.29 | 126.71 | 127.37 | 127.37 | 0.29% | 490,429 |
Oct 8, 2024 | 126.05 | 127.50 | 125.52 | 127.00 | 127.00 | 0.69% | 414,168 |
Oct 7, 2024 | 126.62 | 126.69 | 125.43 | 126.13 | 126.13 | -0.79% | 463,078 |
Oct 4, 2024 | 126.73 | 128.31 | 126.61 | 127.14 | 127.14 | 0.59% | 878,929 |
Oct 3, 2024 | 124.14 | 126.51 | 123.08 | 126.39 | 126.39 | 1.86% | 675,650 |
Oct 2, 2024 | 122.80 | 124.43 | 122.27 | 124.08 | 124.08 | 1.49% | 544,446 |
Oct 1, 2024 | 124.11 | 124.58 | 121.32 | 122.26 | 122.26 | -1.17% | 1,190,031 |
Sep 30, 2024 | 125.41 | 125.41 | 123.62 | 123.71 | 123.71 | -1.03% | 622,467 |
Sep 27, 2024 | 124.00 | 125.14 | 123.41 | 125.00 | 125.00 | 1.05% | 463,596 |
Sep 26, 2024 | 121.76 | 123.77 | 120.68 | 123.70 | 123.70 | 2.14% | 659,833 |
Sep 25, 2024 | 122.01 | 122.71 | 120.58 | 121.11 | 121.11 | -0.64% | 893,417 |
Sep 24, 2024 | 122.73 | 122.77 | 121.25 | 121.89 | 121.89 | -0.09% | 1,429,897 |
Sep 23, 2024 | 122.43 | 122.64 | 120.47 | 122.00 | 122.00 | 0.05% | 705,629 |
Sep 20, 2024 | 124.50 | 124.76 | 121.18 | 121.94 | 121.94 | -2.06% | 3,037,976 |
Sep 19, 2024 | 123.80 | 125.49 | 123.07 | 124.50 | 124.50 | 1.67% | 1,046,629 |
Sep 18, 2024 | 121.50 | 123.99 | 120.89 | 122.45 | 122.45 | 1.17% | 1,058,735 |
Sep 17, 2024 | 117.51 | 121.18 | 117.51 | 121.03 | 121.03 | 3.22% | 1,058,440 |
Sep 16, 2024 | 114.76 | 117.61 | 114.76 | 117.26 | 117.26 | 1.66% | 1,153,979 |
Sep 13, 2024 | 115.50 | 116.69 | 114.78 | 115.34 | 115.34 | 0.30% | 820,677 |
Sep 12, 2024 | 114.00 | 115.32 | 113.63 | 114.99 | 114.99 | 1.14% | 488,628 |
Sep 11, 2024 | 113.75 | 114.75 | 113.16 | 113.69 | 113.69 | -0.10% | 560,641 |
Sep 10, 2024 | 115.37 | 115.46 | 113.33 | 113.80 | 113.80 | -1.00% | 980,689 |
Sep 9, 2024 | 115.74 | 116.98 | 114.78 | 114.95 | 114.95 | -0.42% | 711,126 |
Sep 6, 2024 | 116.53 | 117.28 | 115.02 | 115.44 | 115.44 | -0.65% | 564,428 |
Sep 5, 2024 | 118.57 | 118.57 | 115.69 | 116.19 | 116.19 | -1.50% | 608,993 |
Sep 4, 2024 | 117.40 | 120.64 | 117.40 | 117.96 | 117.96 | -0.07% | 745,252 |
Sep 3, 2024 | 117.49 | 119.37 | 116.95 | 118.04 | 118.04 | -0.16% | 495,008 |
Aug 30, 2024 | 117.19 | 118.54 | 116.94 | 118.23 | 118.23 | 1.29% | 510,178 |
Aug 29, 2024 | 118.04 | 118.36 | 116.60 | 116.72 | 116.72 | -0.75% | 580,248 |
Aug 28, 2024 | 117.41 | 117.86 | 116.69 | 117.60 | 117.60 | -0.33% | 385,062 |
Aug 27, 2024 | 116.82 | 118.21 | 116.60 | 117.99 | 117.99 | 0.64% | 909,937 |
Aug 26, 2024 | 118.00 | 118.38 | 117.18 | 117.24 | 117.24 | -0.67% | 677,969 |
Aug 23, 2024 | 118.22 | 118.47 | 116.18 | 118.03 | 118.03 | 0.23% | 966,279 |
Aug 22, 2024 | 119.72 | 119.85 | 117.38 | 117.76 | 117.76 | -1.69% | 458,656 |
Aug 21, 2024 | 118.93 | 120.70 | 118.72 | 119.78 | 119.78 | 0.77% | 565,340 |
Aug 20, 2024 | 119.38 | 119.52 | 117.69 | 118.87 | 118.87 | 0.75% | 754,604 |
Aug 19, 2024 | 116.93 | 118.33 | 116.93 | 117.98 | 117.98 | 1.02% | 432,787 |
Aug 16, 2024 | 117.27 | 118.55 | 114.76 | 116.79 | 116.79 | -0.27% | 982,552 |
Aug 15, 2024 | 118.94 | 119.24 | 116.52 | 117.11 | 117.11 | -1.36% | 705,863 |
Aug 14, 2024 | 118.52 | 120.12 | 117.30 | 118.73 | 118.73 | 0.03% | 583,736 |
Aug 13, 2024 | 120.00 | 120.40 | 118.03 | 118.70 | 118.70 | -1.08% | 656,407 |
Aug 12, 2024 | 118.78 | 120.06 | 117.22 | 120.00 | 120.00 | 1.98% | 793,328 |
Aug 9, 2024 | 118.51 | 119.94 | 115.32 | 117.67 | 117.67 | 0.64% | 1,288,516 |
Aug 8, 2024 | 112.38 | 120.08 | 112.38 | 116.92 | 116.92 | 6.78% | 2,531,511 |
Aug 7, 2024 | 109.20 | 110.46 | 108.71 | 109.50 | 109.50 | 0.42% | 1,263,082 |
Aug 6, 2024 | 107.89 | 110.30 | 107.67 | 109.04 | 109.04 | 1.43% | 1,271,739 |
Aug 5, 2024 | 104.02 | 107.59 | 102.46 | 107.50 | 107.50 | -0.32% | 592,863 |
Aug 2, 2024 | 108.43 | 109.74 | 107.35 | 107.85 | 107.85 | -1.43% | 581,056 |
Aug 1, 2024 | 109.39 | 110.30 | 107.32 | 109.41 | 109.41 | 0.05% | 827,770 |
Jul 31, 2024 | 106.00 | 110.07 | 104.76 | 109.35 | 109.35 | -0.36% | 1,552,912 |
Jul 30, 2024 | 108.07 | 110.07 | 107.74 | 109.74 | 109.74 | 1.35% | 730,830 |
Jul 29, 2024 | 108.11 | 108.68 | 107.71 | 108.28 | 108.28 | 0.59% | 576,264 |
Jul 26, 2024 | 108.45 | 109.48 | 107.12 | 107.65 | 107.65 | -0.05% | 545,517 |
Jul 25, 2024 | 107.23 | 109.30 | 106.63 | 107.70 | 107.70 | 0.61% | 641,563 |
Jul 24, 2024 | 105.07 | 108.07 | 104.68 | 107.05 | 107.05 | 1.39% | 714,200 |
Jul 23, 2024 | 105.69 | 106.61 | 105.19 | 105.58 | 105.58 | -0.05% | 719,480 |
Jul 22, 2024 | 105.90 | 106.26 | 104.77 | 105.63 | 105.63 | 1.24% | 552,895 |
Jul 19, 2024 | 106.06 | 106.08 | 104.02 | 104.34 | 104.34 | -1.25% | 680,692 |
Jul 18, 2024 | 105.99 | 106.68 | 105.44 | 105.66 | 105.66 | 0.80% | 944,262 |
Jul 17, 2024 | 106.09 | 106.55 | 104.57 | 104.82 | 104.82 | -1.84% | 692,125 |
Jul 16, 2024 | 106.92 | 107.69 | 105.71 | 106.79 | 106.79 | 0.23% | 1,111,294 |
Jul 15, 2024 | 111.22 | 111.39 | 106.40 | 106.54 | 106.54 | -4.07% | 1,221,781 |
Jul 12, 2024 | 110.78 | 111.74 | 109.94 | 111.06 | 111.06 | 1.02% | 595,478 |
Jul 11, 2024 | 110.39 | 111.20 | 109.65 | 109.94 | 109.94 | -0.03% | 552,065 |
Jul 10, 2024 | 110.64 | 111.69 | 109.66 | 109.97 | 109.97 | -0.70% | 510,301 |
Jul 9, 2024 | 112.33 | 112.93 | 110.60 | 110.75 | 110.75 | -1.27% | 406,648 |
Jul 8, 2024 | 111.16 | 112.88 | 110.78 | 112.18 | 112.18 | 1.26% | 566,314 |
Jul 5, 2024 | 112.56 | 113.30 | 110.77 | 110.78 | 110.78 | -1.55% | 1,471,006 |
Jul 3, 2024 | 110.58 | 112.93 | 110.58 | 112.52 | 112.52 | 2.15% | 632,142 |
Jul 2, 2024 | 107.80 | 110.16 | 107.47 | 110.15 | 110.15 | 2.40% | 676,494 |