TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
123.70
+2.59 (2.14%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 121.76 | 123.77 | 120.68 | 123.70 | 123.70 | 2.14% | 659,806 |
| 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 |