TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
156.74
-2.07 (-1.30%)
May 29, 2025, 4:00 PM - Market closed
TKO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 159.11 | 159.69 | 155.90 | 156.74 | 156.74 | -1.30% | 688,457 |
| May 28, 2025 | 159.28 | 159.66 | 157.82 | 158.81 | 158.81 | -0.09% | 584,974 |
| May 27, 2025 | 159.86 | 160.13 | 158.42 | 158.95 | 158.95 | 0.78% | 1,807,802 |
| May 23, 2025 | 155.86 | 158.51 | 154.95 | 157.72 | 157.72 | 0.95% | 1,314,997 |
| May 22, 2025 | 159.78 | 159.90 | 154.78 | 156.23 | 156.23 | -2.26% | 1,460,877 |
| May 21, 2025 | 162.09 | 162.84 | 159.46 | 159.84 | 159.84 | -1.78% | 653,134 |
| May 20, 2025 | 163.76 | 164.11 | 162.24 | 162.74 | 162.74 | -0.76% | 486,729 |
| May 19, 2025 | 162.55 | 165.50 | 161.66 | 163.99 | 163.99 | 0.31% | 732,454 |
| May 16, 2025 | 162.05 | 164.15 | 161.81 | 163.48 | 163.48 | 1.25% | 748,789 |
| May 15, 2025 | 162.15 | 162.81 | 159.26 | 161.46 | 161.46 | -0.46% | 866,793 |
| May 14, 2025 | 164.50 | 165.22 | 161.56 | 162.21 | 162.21 | -1.38% | 798,667 |
| May 13, 2025 | 162.02 | 165.21 | 161.09 | 164.48 | 164.48 | 2.42% | 934,749 |
| May 12, 2025 | 162.82 | 163.20 | 158.67 | 160.60 | 160.60 | 0.59% | 1,295,208 |
| May 9, 2025 | 171.58 | 172.44 | 158.83 | 159.66 | 159.66 | -5.50% | 1,867,626 |
| May 8, 2025 | 170.71 | 171.26 | 168.21 | 168.96 | 168.96 | -0.42% | 1,462,489 |
| May 7, 2025 | 168.22 | 170.46 | 167.51 | 169.68 | 169.68 | 1.04% | 1,387,073 |
| May 6, 2025 | 165.00 | 168.56 | 164.91 | 167.94 | 167.94 | 0.67% | 724,324 |
| May 5, 2025 | 163.00 | 167.92 | 161.88 | 166.83 | 166.83 | 0.24% | 741,196 |
| May 2, 2025 | 164.23 | 166.92 | 163.59 | 166.43 | 166.43 | 2.00% | 1,038,453 |
| May 1, 2025 | 163.84 | 165.56 | 162.54 | 163.16 | 163.16 | 0.15% | 1,180,021 |
| Apr 30, 2025 | 160.79 | 163.71 | 159.03 | 162.91 | 162.91 | -0.03% | 903,241 |
| Apr 29, 2025 | 159.54 | 163.34 | 159.06 | 162.96 | 162.96 | 1.58% | 1,016,718 |
| Apr 28, 2025 | 157.90 | 161.20 | 157.69 | 160.43 | 160.43 | 2.12% | 1,292,448 |
| Apr 25, 2025 | 155.35 | 157.44 | 154.30 | 157.10 | 157.10 | 1.17% | 1,430,599 |
| Apr 24, 2025 | 151.07 | 156.59 | 151.07 | 155.28 | 155.28 | 2.84% | 1,009,934 |
| Apr 23, 2025 | 151.00 | 154.52 | 149.75 | 150.99 | 150.99 | 1.93% | 1,069,298 |
| Apr 22, 2025 | 145.19 | 148.43 | 144.00 | 148.13 | 148.13 | 3.52% | 1,136,664 |
| Apr 21, 2025 | 149.39 | 149.39 | 141.44 | 143.09 | 143.09 | -4.11% | 1,192,266 |
| Apr 17, 2025 | 148.52 | 150.31 | 147.38 | 149.22 | 149.22 | 0.85% | 705,733 |
| Apr 16, 2025 | 148.79 | 150.86 | 146.34 | 147.96 | 147.96 | -1.13% | 726,416 |
| Apr 15, 2025 | 148.84 | 150.80 | 147.90 | 149.65 | 149.65 | 1.03% | 796,894 |
| Apr 14, 2025 | 146.57 | 150.15 | 145.71 | 148.13 | 148.13 | 2.62% | 904,525 |
| Apr 11, 2025 | 145.11 | 145.92 | 141.76 | 144.35 | 144.35 | -0.51% | 1,233,872 |
| Apr 10, 2025 | 146.49 | 147.21 | 141.06 | 145.09 | 145.09 | -2.32% | 1,106,098 |
| Apr 9, 2025 | 138.28 | 150.30 | 136.11 | 148.54 | 148.54 | 6.89% | 1,637,436 |
| Apr 8, 2025 | 146.20 | 147.69 | 137.13 | 138.96 | 138.96 | -1.57% | 1,346,776 |
| Apr 7, 2025 | 134.78 | 145.30 | 133.07 | 141.18 | 141.18 | 1.15% | 1,771,132 |
| Apr 4, 2025 | 145.06 | 146.91 | 139.41 | 139.58 | 139.58 | -7.22% | 2,356,012 |
| Apr 3, 2025 | 154.00 | 158.14 | 150.29 | 150.44 | 150.44 | -5.13% | 1,527,242 |
| Apr 2, 2025 | 153.23 | 159.00 | 152.12 | 158.58 | 158.58 | 3.65% | 1,786,798 |
| Apr 1, 2025 | 152.63 | 154.14 | 149.67 | 152.99 | 152.99 | 0.12% | 963,910 |
| Mar 31, 2025 | 148.00 | 153.47 | 146.69 | 152.81 | 152.81 | 2.08% | 2,749,890 |
| Mar 28, 2025 | 151.84 | 152.33 | 147.98 | 149.70 | 149.70 | -1.44% | 1,144,538 |
| Mar 27, 2025 | 153.83 | 154.49 | 151.63 | 151.88 | 151.88 | -1.77% | 1,019,382 |
| Mar 26, 2025 | 154.91 | 158.00 | 154.13 | 154.61 | 154.61 | 0.01% | 1,042,560 |
| Mar 25, 2025 | 152.75 | 154.84 | 149.61 | 154.60 | 154.60 | 1.11% | 1,239,022 |
| Mar 24, 2025 | 150.64 | 153.32 | 146.75 | 152.91 | 152.91 | 2.02% | 2,185,048 |
| Mar 21, 2025 | 149.23 | 151.24 | 148.19 | 149.88 | 149.88 | -0.35% | 19,094,653 |
| Mar 20, 2025 | 148.58 | 151.91 | 148.50 | 150.40 | 150.40 | 0.37% | 1,768,047 |
| Mar 19, 2025 | 146.09 | 150.92 | 144.50 | 149.85 | 149.85 | 3.01% | 1,427,312 |