Skip to main content
TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
158.82
-4.99 (-3.05%)
Feb 21, 2025, 4:00 PM EST - Market closed

TKO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025166.13166.69161.47163.81163.81-1.66%1,036,895
Feb 19, 2025171.90171.91163.25166.57166.57-3.20%1,888,825
Feb 18, 2025175.50176.99171.51172.07172.07-1.95%1,118,833
Feb 14, 2025174.74177.21171.75175.50175.500.58%1,453,563
Feb 13, 2025176.03179.09173.70174.49174.49-1.22%2,470,898
Feb 12, 2025171.59177.90171.10176.64176.640.06%1,558,612
Feb 11, 2025171.71178.13170.73176.53176.531.98%1,848,251
Feb 10, 2025168.00174.60166.31173.11173.114.05%1,999,420
Feb 7, 2025161.91168.25161.90166.37166.373.20%2,463,727
Feb 6, 2025161.00161.47159.57161.21161.210.12%654,606
Feb 5, 2025159.40161.27157.19161.02161.022.08%904,844
Feb 4, 2025158.11159.00156.29157.74157.740.44%733,573
Feb 3, 2025153.16159.02152.58157.05157.051.19%900,571
Jan 31, 2025158.90159.32154.77155.21155.21-1.44%806,705
Jan 30, 2025159.11159.72156.92157.47157.470.35%501,661
Jan 29, 2025158.26159.17154.56156.92156.92-0.96%742,312
Jan 28, 2025155.00159.53154.14158.44158.443.25%1,174,493
Jan 27, 2025151.76154.09150.29153.45153.450.24%771,678
Jan 24, 2025151.97154.25151.06153.08153.080.73%957,638
Jan 23, 2025147.04153.89146.55151.97151.976.32%1,967,339
Jan 22, 2025144.73146.36142.39142.93142.93-1.11%682,197
Jan 21, 2025142.03144.70141.65144.53144.531.64%709,077
Jan 17, 2025142.00144.00141.28142.20142.200.28%803,302
Jan 16, 2025144.26145.00141.53141.80141.80-1.47%611,174
Jan 15, 2025143.94144.46140.94143.91143.910.56%694,332
Jan 14, 2025143.26144.54142.47143.11143.110.51%610,620
Jan 13, 2025138.92143.50137.50142.38142.381.57%695,431
Jan 10, 2025142.29146.38139.61140.18140.18-1.52%1,047,028
Jan 8, 2025141.57146.51139.62142.34142.340.37%975,537
Jan 7, 2025144.42147.45141.26141.81141.810.13%912,311
Jan 6, 2025142.64143.86140.17141.63141.63-0.54%741,062
Jan 3, 2025142.47143.64141.03142.40142.40-0.23%622,981
Jan 2, 2025142.25143.84141.42142.73142.730.44%404,400
Dec 31, 2024143.28144.02142.07142.11142.11-0.88%580,045
Dec 30, 2024142.78144.41141.42143.37143.37-0.45%702,567
Dec 27, 2024143.76144.29142.31144.02144.02-0.50%360,032
Dec 26, 2024143.67144.87143.41144.74144.74-0.08%433,273
Dec 24, 2024141.79145.24141.79144.86144.862.19%279,521
Dec 23, 2024143.54143.91141.22141.75141.75-1.25%471,558
Dec 20, 2024142.10144.43140.00143.54143.54-0.17%1,679,657
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%855,177
Dec 12, 2024143.07144.40142.38143.43143.431.49%874,528
Dec 11, 2024141.88142.88140.61141.33141.330.23%900,282
Dec 10, 2024140.72141.77139.83141.00141.000.92%784,661
Dec 9, 2024143.45145.66138.47139.72139.72-3.03%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%1,257,989
Nov 20, 2024131.67134.11130.17132.79132.791.45%1,623,765
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%562,962
Nov 13, 2024116.70119.14116.45117.80117.801.16%593,689
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, 2024117.94120.44117.08120.18120.181.95%618,231
Nov 7, 2024118.40120.18115.12117.88117.88-1.95%1,769,182
Nov 6, 2024121.51121.94118.71120.22120.221.12%1,811,359
Nov 5, 2024118.25119.15117.91118.89118.890.61%801,096
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%1,588,493
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%534,485
Oct 21, 2024129.70130.50128.65128.87128.87-0.82%359,966
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%551,096
Oct 15, 2024126.00126.96125.20125.36125.36-0.75%558,792
Oct 14, 2024127.41128.03126.15126.31126.31-0.95%278,839
Oct 11, 2024126.57128.17126.57127.52127.520.50%435,878
Oct 10, 2024127.20127.60126.34126.89126.89-0.38%355,499
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%622,467
Sep 27, 2024124.00125.14123.41125.00125.001.05%463,596
Sep 26, 2024121.76123.77120.68123.70123.702.14%659,833