TKO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	198.09	198.43	192.64	194.53	194.53	-2.75%	1,911,207
Jun 16, 2026	201.57	203.70	194.80	200.03	200.03	-0.58%	1,581,148
Jun 15, 2026	203.13	204.98	199.64	201.19	201.19	-0.68%	2,067,263
Jun 12, 2026	215.67	216.70	198.82	203.36	202.57	-4.84%	1,889,802
Jun 11, 2026	206.54	214.36	205.74	213.70	212.87	3.52%	1,047,551
Jun 10, 2026	205.43	209.41	204.96	206.43	205.63	0.97%	814,332
Jun 9, 2026	203.62	208.13	202.26	204.44	203.65	0.90%	882,433
Jun 8, 2026	202.96	207.13	200.29	202.61	201.82	-0.43%	1,198,336
Jun 5, 2026	202.59	205.59	201.33	203.49	202.70	0.49%	1,007,280
Jun 4, 2026	201.81	203.94	200.25	202.49	201.70	1.97%	1,094,938
Jun 3, 2026	202.65	203.06	197.83	198.57	197.80	-2.94%	1,165,156
Jun 2, 2026	206.64	208.19	203.07	204.59	203.80	-1.86%	1,139,429
Jun 1, 2026	205.46	212.00	204.34	208.47	207.66	1.60%	1,247,558
May 29, 2026	199.93	206.07	198.75	205.18	204.38	2.31%	1,213,099
May 28, 2026	186.48	202.50	186.38	200.54	199.76	6.87%	1,980,286
May 27, 2026	189.01	193.03	187.57	187.64	186.91	-0.24%	1,229,937
May 26, 2026	192.15	193.16	187.50	188.09	187.36	-1.78%	1,513,392
May 22, 2026	192.54	194.57	190.58	191.50	190.76	-0.07%	556,575
May 21, 2026	193.03	194.48	190.47	191.63	190.89	-1.36%	1,158,530
May 20, 2026	193.27	196.17	189.54	194.28	193.53	0.63%	1,429,518
May 19, 2026	194.86	194.89	189.42	193.07	192.32	-0.52%	1,161,308
May 18, 2026	190.55	194.47	188.71	194.07	193.32	2.10%	1,174,053
May 15, 2026	192.30	192.94	187.73	190.07	189.33	-1.26%	1,958,283
May 14, 2026	187.00	196.75	186.02	192.50	191.75	4.79%	2,021,570
May 13, 2026	182.96	186.50	182.00	183.70	182.99	0.20%	885,838
May 12, 2026	185.55	186.88	182.24	183.33	182.62	-0.63%	1,036,777
May 11, 2026	186.12	187.51	183.38	184.50	183.78	-1.23%	2,567,462
May 8, 2026	189.74	193.59	185.04	186.79	186.06	-0.38%	1,875,791
May 7, 2026	191.46	193.49	183.37	187.51	186.78	-1.55%	2,043,402
May 6, 2026	188.37	191.98	186.67	190.47	189.73	1.89%	2,209,602
May 5, 2026	186.05	187.60	182.37	186.94	186.21	0.51%	1,562,147
May 4, 2026	185.21	187.11	184.41	186.00	185.28	0.03%	868,208
May 1, 2026	188.92	190.01	184.10	185.95	185.23	-0.08%	1,028,193
Apr 30, 2026	184.18	186.52	180.53	186.09	185.37	1.30%	1,001,298
Apr 29, 2026	183.10	184.78	181.12	183.71	183.00	-0.47%	838,966
Apr 28, 2026	187.03	187.18	183.41	184.58	183.86	-0.87%	828,596
Apr 27, 2026	186.00	190.19	183.92	186.20	185.48	-0.16%	1,409,618
Apr 24, 2026	185.35	188.04	182.12	186.50	185.78	0.13%	980,951
Apr 23, 2026	187.72	189.20	182.46	186.26	185.54	-	1,050,661
Apr 22, 2026	184.23	187.25	183.23	186.26	185.54	1.73%	1,168,750
Apr 21, 2026	184.00	186.55	183.05	183.10	182.39	-0.87%	1,149,140
Apr 20, 2026	183.52	185.55	180.63	184.70	183.98	-0.86%	1,293,242
Apr 17, 2026	186.57	188.88	184.62	186.31	185.59	1.01%	1,369,895
Apr 16, 2026	193.71	194.32	180.58	184.44	183.72	-4.48%	2,413,402
Apr 15, 2026	195.14	197.47	192.00	193.10	192.35	-1.16%	1,258,339