TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
189.56
-0.58 (-0.31%)
At close: Aug 29, 2025, 4:00 PM
190.19
+0.63 (0.33%)
After-hours: Aug 29, 2025, 7:55 PM EDT
TKO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 190.02 | 190.28 | 188.35 | 189.56 | 189.56 | -0.31% | 559,159 |
| Aug 28, 2025 | 185.47 | 190.20 | 185.30 | 190.14 | 190.14 | 2.42% | 801,699 |
| Aug 27, 2025 | 184.80 | 187.15 | 184.42 | 185.65 | 185.65 | 0.26% | 536,170 |
| Aug 26, 2025 | 183.28 | 185.97 | 181.44 | 185.16 | 185.16 | 0.78% | 750,503 |
| Aug 25, 2025 | 186.00 | 186.26 | 183.32 | 183.72 | 183.72 | -1.32% | 647,029 |
| Aug 22, 2025 | 185.11 | 187.99 | 184.36 | 186.17 | 186.17 | 1.05% | 774,238 |
| Aug 21, 2025 | 182.80 | 184.55 | 182.46 | 184.24 | 184.24 | 0.89% | 435,836 |
| Aug 20, 2025 | 183.47 | 184.85 | 180.00 | 182.61 | 182.61 | -1.24% | 753,943 |
| Aug 19, 2025 | 184.79 | 186.91 | 183.46 | 184.90 | 184.90 | -0.36% | 639,111 |
| Aug 18, 2025 | 188.12 | 188.42 | 184.28 | 185.56 | 185.56 | -1.74% | 706,850 |
| Aug 15, 2025 | 191.81 | 192.71 | 188.44 | 188.85 | 188.85 | -1.13% | 719,259 |
| Aug 14, 2025 | 190.08 | 194.76 | 190.08 | 191.00 | 191.00 | -0.15% | 1,169,636 |
| Aug 13, 2025 | 188.00 | 191.51 | 185.86 | 191.28 | 191.28 | 2.83% | 1,348,745 |
| Aug 12, 2025 | 181.00 | 187.01 | 178.82 | 186.02 | 186.02 | 3.34% | 1,240,861 |
| Aug 11, 2025 | 164.21 | 181.50 | 164.00 | 180.00 | 180.00 | 10.23% | 2,654,995 |
| Aug 8, 2025 | 161.19 | 165.51 | 160.43 | 163.29 | 163.29 | 1.59% | 1,539,924 |
| 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 |