TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
184.64
+0.30 (0.16%)
At close: Aug 28, 2026, 4:00 PM EDT
185.76
+1.12 (0.61%)
After-hours: Aug 28, 2026, 7:59 PM EDT
TKO Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 185.14 | 185.76 | 182.91 | 184.64 | 184.64 | 0.16% | 638,483 |
| Aug 27, 2026 | 187.10 | 188.70 | 183.70 | 184.34 | 184.34 | -1.89% | 679,387 |
| Aug 26, 2026 | 192.38 | 194.92 | 187.83 | 187.90 | 187.90 | -2.85% | 738,900 |
| Aug 25, 2026 | 194.06 | 195.04 | 191.58 | 193.41 | 193.41 | -0.01% | 1,384,968 |
| Aug 24, 2026 | 194.23 | 196.19 | 192.74 | 193.42 | 193.42 | 0.14% | 1,503,537 |
| Aug 21, 2026 | 195.78 | 196.02 | 192.13 | 193.14 | 193.14 | -1.18% | 724,634 |
| Aug 20, 2026 | 200.04 | 203.04 | 194.11 | 195.45 | 195.45 | -3.09% | 1,070,125 |
| Aug 19, 2026 | 193.23 | 202.09 | 192.58 | 201.69 | 201.69 | 4.99% | 948,658 |
| Aug 18, 2026 | 195.36 | 196.49 | 192.03 | 192.11 | 192.11 | -1.55% | 698,575 |
| Aug 17, 2026 | 199.67 | 199.99 | 194.47 | 195.14 | 195.14 | -3.05% | 1,024,198 |
| Aug 14, 2026 | 197.49 | 202.69 | 197.49 | 201.28 | 201.28 | 0.80% | 951,788 |
| Aug 13, 2026 | 196.14 | 199.80 | 194.66 | 199.68 | 199.68 | 2.33% | 1,240,223 |
| Aug 12, 2026 | 193.81 | 195.99 | 192.40 | 195.14 | 195.14 | 0.21% | 935,048 |
| Aug 11, 2026 | 189.07 | 194.82 | 189.07 | 194.73 | 194.73 | 2.80% | 1,146,038 |
| Aug 10, 2026 | 186.48 | 189.77 | 185.61 | 189.42 | 189.42 | 1.53% | 1,178,696 |
| Aug 7, 2026 | 185.98 | 189.44 | 185.34 | 186.56 | 186.56 | -0.39% | 598,977 |
| Aug 6, 2026 | 184.13 | 189.80 | 183.32 | 187.29 | 187.29 | 2.31% | 892,876 |
| Aug 5, 2026 | 186.83 | 187.00 | 181.88 | 183.07 | 183.07 | -0.78% | 1,072,266 |
| Aug 4, 2026 | 193.56 | 194.51 | 180.25 | 184.51 | 184.51 | 0.33% | 2,911,618 |
| Aug 3, 2026 | 182.94 | 188.85 | 182.85 | 183.91 | 183.91 | 1.16% | 1,800,978 |
| Jul 31, 2026 | 182.22 | 183.11 | 179.00 | 181.81 | 181.81 | -1.09% | 893,113 |
| Jul 30, 2026 | 184.72 | 186.19 | 181.47 | 183.81 | 183.81 | -1.89% | 1,403,481 |
| Jul 29, 2026 | 186.14 | 187.64 | 184.75 | 187.35 | 187.35 | 0.69% | 550,362 |
| Jul 28, 2026 | 184.69 | 187.65 | 183.54 | 186.06 | 186.06 | 1.75% | 749,666 |
| Jul 27, 2026 | 183.28 | 184.78 | 181.68 | 182.86 | 182.86 | 1.24% | 810,029 |
| Jul 24, 2026 | 179.49 | 182.19 | 178.51 | 180.62 | 180.62 | 0.66% | 500,232 |
| Jul 23, 2026 | 180.27 | 181.62 | 178.50 | 179.43 | 179.43 | -1.22% | 1,352,806 |
| Jul 22, 2026 | 181.88 | 183.07 | 180.92 | 181.65 | 181.65 | -0.03% | 433,956 |
| Jul 21, 2026 | 181.09 | 182.76 | 179.78 | 181.70 | 181.70 | -0.60% | 709,263 |
| Jul 20, 2026 | 184.33 | 186.24 | 181.93 | 182.79 | 182.79 | -1.26% | 697,810 |
| Jul 17, 2026 | 183.84 | 187.57 | 183.35 | 185.13 | 185.13 | 0.19% | 1,047,808 |
| Jul 16, 2026 | 185.72 | 186.88 | 180.06 | 184.78 | 184.78 | -0.50% | 1,050,521 |
| Jul 15, 2026 | 184.57 | 188.32 | 183.69 | 185.70 | 185.70 | 0.62% | 953,151 |
| Jul 14, 2026 | 180.21 | 185.09 | 180.21 | 184.56 | 184.56 | 1.99% | 1,648,084 |
| Jul 13, 2026 | 185.56 | 186.57 | 180.41 | 180.96 | 180.96 | -1.87% | 1,339,915 |
| Jul 10, 2026 | 189.19 | 189.80 | 182.51 | 184.40 | 184.40 | -2.01% | 1,565,626 |
| Jul 9, 2026 | 191.95 | 193.86 | 186.32 | 188.18 | 188.18 | -2.45% | 1,314,148 |
| Jul 8, 2026 | 193.18 | 194.24 | 191.38 | 192.91 | 192.91 | -0.35% | 1,306,890 |
| Jul 7, 2026 | 195.00 | 198.28 | 193.34 | 193.58 | 193.58 | 0.67% | 847,796 |
| Jul 6, 2026 | 193.03 | 195.37 | 189.40 | 192.30 | 192.30 | -1.09% | 1,015,433 |
| Jul 2, 2026 | 201.00 | 202.23 | 193.50 | 194.42 | 194.42 | -3.96% | 1,491,068 |
| Jul 1, 2026 | 200.76 | 209.97 | 200.76 | 202.43 | 202.43 | 0.56% | 1,698,580 |
| Jun 30, 2026 | 208.83 | 210.88 | 201.23 | 201.31 | 201.31 | -4.87% | 2,602,532 |
| Jun 29, 2026 | 214.75 | 218.85 | 209.35 | 211.62 | 211.62 | -1.97% | 1,640,487 |
| Jun 26, 2026 | 205.40 | 217.13 | 203.65 | 215.88 | 215.88 | 5.93% | 1,649,826 |
| Jun 25, 2026 | 203.46 | 208.15 | 202.98 | 203.80 | 203.80 | 0.14% | 760,332 |
| Jun 24, 2026 | 203.58 | 206.75 | 202.72 | 203.51 | 203.51 | 0.40% | 1,006,217 |
| Jun 23, 2026 | 197.44 | 203.33 | 197.16 | 202.70 | 202.70 | 2.76% | 1,214,770 |
| Jun 22, 2026 | 197.84 | 200.73 | 195.80 | 197.26 | 197.26 | -0.76% | 1,582,909 |
| Jun 18, 2026 | 196.44 | 204.89 | 193.88 | 198.78 | 198.78 | 2.18% | 6,455,538 |