Skip to main content
TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
143.54
-0.25 (-0.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

TKO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024142.10144.43140.00143.54143.54-0.17%1,484,722
Dec 19, 2024147.00147.35141.31143.79143.791.16%1,110,765
Dec 18, 2024148.36148.38141.46142.14142.14-3.47%867,709
Dec 17, 2024147.05148.57145.40147.25147.250.14%1,335,709
Dec 16, 2024143.50149.40142.07147.05147.053.61%1,755,933
Dec 13, 2024143.95143.95141.16141.92141.92-1.05%855,200
Dec 12, 2024143.07144.40142.38143.43143.431.49%874,528
Dec 11, 2024141.88142.88140.61141.33141.330.23%900,300
Dec 10, 2024140.72141.77139.83141.00141.000.92%784,661
Dec 9, 2024143.45145.65138.47139.72139.72-3.03%891,679
Dec 6, 2024144.44145.69142.87144.09144.09-0.05%1,391,992
Dec 5, 2024137.96145.62137.66144.16144.164.40%2,104,743
Dec 4, 2024137.55139.24136.79138.08138.080.76%998,933
Dec 3, 2024133.84137.26133.64137.04137.041.55%734,132
Dec 2, 2024137.51138.16134.90134.95134.95-2.18%752,019
Nov 29, 2024139.24139.45137.82137.96137.96-0.18%311,708
Nov 27, 2024138.20139.45137.30138.21138.210.68%828,547
Nov 26, 2024137.23138.57135.58137.28137.280.36%907,465
Nov 25, 2024136.05137.69135.10136.79136.790.75%1,136,201
Nov 22, 2024136.99139.09134.73135.77135.77-0.82%1,406,401
Nov 21, 2024133.17137.25132.71136.89136.893.09%1,258,000
Nov 20, 2024131.67134.11130.17132.79132.791.45%1,623,800
Nov 19, 2024125.15130.96123.54130.89130.894.70%1,130,130
Nov 18, 2024120.32126.01119.93125.01125.014.84%1,112,871
Nov 15, 2024116.94119.97116.59119.24119.241.25%706,127
Nov 14, 2024117.62118.61115.77117.77117.77-0.03%563,000
Nov 13, 2024116.70119.14116.45117.80117.801.16%593,700
Nov 12, 2024119.78120.14115.92116.45116.45-2.18%564,256
Nov 11, 2024120.94120.94118.52119.04119.04-0.95%563,518
Nov 8, 2024117.94120.44117.08120.18120.181.93%618,231
Nov 7, 2024118.40120.18115.12117.90117.90-1.93%1,769,182
Nov 6, 2024121.51121.94118.71120.22120.221.12%1,811,359
Nov 5, 2024118.25119.15117.91118.89118.890.61%801,100
Nov 4, 2024118.94119.89117.36118.17118.17-0.76%757,137
Nov 1, 2024117.40119.15116.21119.07119.071.97%1,219,960
Oct 31, 2024116.58117.33116.19116.77116.770.04%638,615
Oct 30, 2024115.61117.49115.21116.72116.720.73%1,588,500
Oct 29, 2024116.98116.98114.90115.87115.87-0.33%1,408,935
Oct 28, 2024116.07116.64114.01116.25116.250.87%993,142
Oct 25, 2024114.89117.03114.70115.25115.250.22%1,037,848
Oct 24, 2024119.00121.89114.35115.00115.00-8.73%3,971,952
Oct 23, 2024127.71128.66125.83126.00126.00-1.95%668,508
Oct 22, 2024128.77129.57128.14128.50128.50-0.29%534,500
Oct 21, 2024129.70130.50128.65128.87128.87-0.82%360,000
Oct 18, 2024128.51130.95127.56129.93129.931.48%767,204
Oct 17, 2024128.39129.06127.31128.03128.030.29%383,160
Oct 16, 2024126.41128.14125.97127.66127.661.83%551,100
Oct 15, 2024126.00126.96125.20125.36125.36-0.75%558,800
Oct 14, 2024127.41128.03126.15126.31126.31-0.95%278,839
Oct 11, 2024126.57128.17126.57127.52127.520.50%435,900
Oct 10, 2024127.20127.60126.34126.89126.89-0.38%355,500
Oct 9, 2024127.10128.29126.71127.37127.370.29%490,429
Oct 8, 2024126.05127.50125.52127.00127.000.69%414,168
Oct 7, 2024126.62126.69125.43126.13126.13-0.79%463,078
Oct 4, 2024126.73128.31126.61127.14127.140.59%878,929
Oct 3, 2024124.14126.51123.08126.39126.391.86%675,650
Oct 2, 2024122.80124.43122.27124.08124.081.49%544,446
Oct 1, 2024124.11124.58121.32122.26122.26-1.17%1,190,031
Sep 30, 2024125.41125.41123.62123.71123.71-1.03%622,500
Sep 27, 2024124.00125.14123.41125.00125.001.05%463,600
Sep 26, 2024121.76123.77120.68123.70123.702.14%659,833
Sep 25, 2024122.01122.71120.58121.11121.11-0.64%893,417
Sep 24, 2024122.73122.77121.25121.89121.89-0.09%1,429,900
Sep 23, 2024122.43122.64120.47122.00122.000.05%705,629
Sep 20, 2024124.50124.76121.18121.94121.94-2.06%3,038,000
Sep 19, 2024123.80125.49123.07124.50124.501.67%1,046,629
Sep 18, 2024121.50123.99120.89122.45122.451.17%1,058,735
Sep 17, 2024117.51121.18117.51121.03121.033.22%1,058,440
Sep 16, 2024114.76117.61114.76117.26117.261.66%1,154,000
Sep 13, 2024115.50116.69114.78115.34115.340.30%820,700
Sep 12, 2024114.00115.32113.63114.99114.991.14%488,628
Sep 11, 2024113.75114.75113.16113.69113.69-0.10%560,641
Sep 10, 2024115.37115.46113.33113.80113.80-1.00%980,700
Sep 9, 2024115.74116.98114.78114.95114.95-0.42%711,126
Sep 6, 2024116.53117.28115.02115.44115.44-0.65%564,428
Sep 5, 2024118.57118.57115.69116.19116.19-1.50%609,000
Sep 4, 2024117.40120.64117.40117.96117.96-0.07%745,725
Sep 3, 2024117.49119.37116.95118.04118.04-0.16%495,008
Aug 30, 2024117.19118.54116.94118.23118.231.29%510,200
Aug 29, 2024118.04118.36116.60116.72116.72-0.75%580,248
Aug 28, 2024117.41117.86116.69117.60117.60-0.33%385,100
Aug 27, 2024116.82118.21116.60117.99117.990.64%909,937
Aug 26, 2024118.00118.38117.18117.24117.24-0.67%678,000
Aug 23, 2024118.22118.47116.18118.03118.030.23%966,300
Aug 22, 2024119.72119.85117.38117.76117.76-1.69%458,656
Aug 21, 2024118.93120.70118.72119.78119.780.77%565,340
Aug 20, 2024119.38119.52117.69118.87118.870.75%754,604
Aug 19, 2024116.93118.33116.93117.98117.981.02%432,800
Aug 16, 2024117.27118.55114.76116.79116.79-0.27%982,600
Aug 15, 2024118.94119.24116.52117.11117.11-1.36%705,863
Aug 14, 2024118.52120.12117.30118.73118.730.03%583,736
Aug 13, 2024120.00120.40118.03118.70118.70-1.08%656,407
Aug 12, 2024118.78120.06117.22120.00120.001.98%793,328
Aug 9, 2024118.51119.94115.32117.67117.670.64%1,288,516
Aug 8, 2024112.38120.08112.38116.92116.926.78%2,531,511
Aug 7, 2024109.20110.46108.71109.50109.500.42%1,263,100
Aug 6, 2024107.89110.30107.67109.04109.041.43%1,271,739
Aug 5, 2024104.02107.59102.46107.50107.50-0.32%592,900
Aug 2, 2024108.43109.74107.35107.85107.85-1.43%581,056
Aug 1, 2024109.39110.30107.32109.41109.410.05%827,800