Skip to main content
logo
TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
203.76
+2.69 (1.34%)
Apr 2, 2026, 4:00 PM EDT - Market closed

TKO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026199.31205.28198.56203.76203.761.34%762,671
Apr 1, 2026203.25204.81200.06201.07201.07-0.29%1,315,786
Mar 31, 2026198.34208.57195.72201.65201.653.19%6,034,200
Mar 30, 2026187.78197.23187.24195.41195.413.28%2,530,351
Mar 27, 2026192.03193.62183.77189.20189.20-1.79%1,536,725
Mar 26, 2026191.03194.10191.03192.64192.64-0.67%613,093
Mar 25, 2026195.65198.54190.56193.94193.940.24%722,804
Mar 24, 2026192.66194.96192.27193.48193.48-0.41%1,050,091
Mar 23, 2026192.54198.29192.50194.28194.283.13%1,108,890
Mar 20, 2026195.03196.77186.95188.38188.38-4.53%1,991,529
Mar 19, 2026199.67202.16193.66197.31197.31-1.85%1,238,689
Mar 18, 2026199.34203.98198.44201.03201.030.32%1,129,512
Mar 17, 2026201.27202.37199.56200.39200.390.31%766,781
Mar 16, 2026195.36200.03195.34199.77199.772.67%1,262,241
Mar 13, 2026202.53202.53192.91194.57193.79-3.33%1,389,179
Mar 12, 2026202.06204.77200.02201.27200.46-0.38%2,620,764
Mar 11, 2026204.11205.90198.85202.03201.22-1.73%2,344,784
Mar 10, 2026206.34210.86205.11205.58204.760.74%1,168,315
Mar 9, 2026199.15204.77197.54204.07203.250.69%1,228,977
Mar 6, 2026209.84209.84201.70202.68201.87-4.28%944,489
Mar 5, 2026212.10215.79207.71211.75210.90-2.07%1,443,221
Mar 4, 2026219.45220.11214.13216.23215.36-1.69%880,649
Mar 3, 2026221.91222.49217.96219.94219.06-2.23%954,101
Mar 2, 2026223.90226.34218.88224.96224.060.49%995,248
Feb 27, 2026218.27226.09212.57223.87222.970.03%1,161,274
Feb 26, 2026217.67226.94208.00223.81222.918.01%2,030,420
Feb 25, 2026210.62210.62203.16207.21206.38-1.04%1,389,092
Feb 24, 2026206.39212.33204.23209.39208.551.67%763,573
Feb 23, 2026210.00210.00204.50205.95205.12-2.45%535,145
Feb 20, 2026209.09212.94208.08211.12210.271.17%556,489
Feb 19, 2026212.00212.85207.59208.68207.84-2.16%599,915
Feb 18, 2026209.94214.60208.49213.28212.421.49%522,156
Feb 17, 2026208.01211.51206.98210.14209.301.64%733,096
Feb 13, 2026200.47207.16199.20206.75205.923.38%783,298
Feb 12, 2026209.67214.03199.37199.99199.19-4.94%848,946
Feb 11, 2026215.17216.66209.84210.38209.54-1.74%639,281
Feb 10, 2026211.81216.01209.55214.11213.252.25%821,073
Feb 9, 2026211.54212.11208.18209.39208.55-1.18%790,716
Feb 6, 2026210.16212.19207.14211.90211.051.80%703,382
Feb 5, 2026206.46208.32203.43208.16207.330.79%938,106
Feb 4, 2026204.36207.04201.79206.53205.701.68%921,449
Feb 3, 2026200.74205.03196.82203.12202.311.30%800,655
Feb 2, 2026201.86205.00200.18200.52199.72-1.02%534,655
Jan 30, 2026199.95204.57199.84202.58201.770.74%1,092,725
Jan 29, 2026194.77201.91192.52201.10200.293.19%1,132,332
Jan 28, 2026199.21199.51194.32194.88194.10-2.16%844,370
Jan 27, 2026203.26203.75199.13199.19198.39-2.12%732,444
Jan 26, 2026203.44204.76200.71203.50202.68-0.69%807,076
Jan 23, 2026201.80207.64200.31204.91204.092.39%1,025,558
Jan 22, 2026205.61205.90197.59200.13199.33-2.10%970,003