TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
178.01
-3.62 (-1.99%)
At close: Oct 9, 2026, 4:00 PM EDT
178.72
+0.71 (0.40%)
After-hours: Oct 9, 2026, 7:38 PM EDT
TKO Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 181.31 | 181.92 | 177.17 | 178.01 | 178.01 | -1.99% | 807,894 |
| Oct 8, 2026 | 179.43 | 183.36 | 178.63 | 181.63 | 181.63 | 1.67% | 857,646 |
| Oct 7, 2026 | 176.00 | 178.99 | 173.70 | 178.64 | 178.64 | 1.24% | 999,827 |
| Oct 6, 2026 | 177.27 | 178.79 | 175.19 | 176.46 | 176.46 | -0.33% | 566,969 |
| Oct 5, 2026 | 174.78 | 178.86 | 171.19 | 177.04 | 177.04 | 0.83% | 1,412,032 |
| Oct 2, 2026 | 176.50 | 176.91 | 173.16 | 175.58 | 175.58 | -0.26% | 917,617 |
| Oct 1, 2026 | 179.82 | 179.98 | 171.19 | 176.04 | 176.04 | -2.05% | 1,305,485 |
| Sep 30, 2026 | 177.62 | 180.85 | 174.58 | 179.72 | 179.72 | 1.21% | 1,096,296 |
| Sep 29, 2026 | 180.92 | 182.44 | 176.72 | 177.58 | 177.58 | -2.20% | 772,373 |
| Sep 28, 2026 | 184.19 | 184.64 | 180.70 | 181.58 | 181.58 | -0.60% | 940,292 |
| Sep 25, 2026 | 183.89 | 185.25 | 180.55 | 182.67 | 182.67 | -1.29% | 1,017,822 |
| Sep 24, 2026 | 185.59 | 186.82 | 180.00 | 185.06 | 185.06 | -2.13% | 1,596,644 |
| Sep 23, 2026 | 187.79 | 190.58 | 187.68 | 189.08 | 189.08 | 0.11% | 739,957 |
| Sep 22, 2026 | 192.40 | 192.40 | 187.19 | 188.87 | 188.87 | -1.18% | 974,919 |
| Sep 21, 2026 | 189.28 | 193.41 | 188.35 | 191.12 | 191.12 | 0.98% | 908,332 |
| Sep 18, 2026 | 186.92 | 190.07 | 185.48 | 189.26 | 189.26 | -0.02% | 3,537,568 |
| Sep 17, 2026 | 193.01 | 193.73 | 187.70 | 189.30 | 189.30 | -1.63% | 725,306 |
| Sep 16, 2026 | 192.33 | 195.34 | 190.27 | 192.43 | 192.43 | 1.21% | 685,927 |
| Sep 15, 2026 | 193.19 | 193.69 | 189.86 | 190.13 | 190.13 | -1.45% | 1,207,084 |
| Sep 14, 2026 | 191.33 | 197.81 | 191.33 | 193.72 | 192.93 | 1.79% | 968,623 |
| Sep 11, 2026 | 191.53 | 192.83 | 187.86 | 190.31 | 189.53 | 0.35% | 833,753 |
| Sep 10, 2026 | 191.08 | 191.50 | 187.67 | 189.64 | 188.87 | -0.75% | 1,045,571 |
| Sep 9, 2026 | 193.90 | 193.91 | 189.80 | 191.08 | 190.30 | -2.17% | 1,211,794 |
| Sep 8, 2026 | 184.46 | 196.06 | 180.21 | 195.32 | 194.52 | 5.01% | 2,217,410 |
| Sep 4, 2026 | 188.11 | 189.97 | 185.93 | 186.01 | 185.25 | -1.80% | 993,319 |
| Sep 3, 2026 | 191.69 | 192.54 | 187.20 | 189.42 | 188.65 | -0.19% | 749,751 |
| Sep 2, 2026 | 183.15 | 190.21 | 182.73 | 189.79 | 189.02 | 4.13% | 868,766 |
| Sep 1, 2026 | 181.45 | 183.70 | 181.21 | 182.27 | 181.53 | -0.19% | 738,205 |
| Aug 31, 2026 | 184.19 | 185.36 | 182.35 | 182.61 | 181.87 | -1.10% | 710,181 |
| Aug 28, 2026 | 185.14 | 185.76 | 182.91 | 184.64 | 183.89 | 0.16% | 641,433 |
| Aug 27, 2026 | 187.10 | 188.70 | 183.70 | 184.34 | 183.59 | -1.89% | 683,822 |
| Aug 26, 2026 | 192.38 | 194.92 | 187.83 | 187.90 | 187.13 | -2.85% | 739,428 |
| Aug 25, 2026 | 194.06 | 195.04 | 191.58 | 193.41 | 192.62 | -0.01% | 1,386,045 |
| Aug 24, 2026 | 194.23 | 196.19 | 192.74 | 193.42 | 192.63 | 0.14% | 2,041,376 |
| Aug 21, 2026 | 195.78 | 196.02 | 192.13 | 193.14 | 192.35 | -1.18% | 724,849 |
| Aug 20, 2026 | 200.04 | 203.04 | 194.11 | 195.45 | 194.65 | -3.09% | 1,071,547 |
| Aug 19, 2026 | 193.23 | 202.09 | 192.58 | 201.69 | 200.87 | 4.99% | 949,303 |
| Aug 18, 2026 | 195.36 | 196.49 | 192.03 | 192.11 | 191.33 | -1.55% | 698,630 |
| Aug 17, 2026 | 199.67 | 199.99 | 194.47 | 195.14 | 194.34 | -3.05% | 1,024,279 |
| Aug 14, 2026 | 197.49 | 202.69 | 197.49 | 201.28 | 200.46 | 0.80% | 955,811 |
| Aug 13, 2026 | 196.14 | 199.80 | 194.66 | 199.68 | 198.87 | 2.33% | 1,240,469 |
| Aug 12, 2026 | 193.81 | 195.99 | 192.40 | 195.14 | 194.34 | 0.21% | 1,003,460 |
| Aug 11, 2026 | 189.07 | 194.82 | 189.07 | 194.73 | 193.94 | 2.80% | 1,146,685 |
| Aug 10, 2026 | 186.48 | 189.77 | 185.61 | 189.42 | 188.65 | 1.53% | 1,385,690 |
| Aug 7, 2026 | 185.98 | 189.44 | 185.34 | 186.56 | 185.80 | -0.39% | 624,957 |
| Aug 6, 2026 | 184.13 | 189.80 | 183.32 | 187.29 | 186.53 | 2.31% | 892,934 |
| Aug 5, 2026 | 186.83 | 187.00 | 181.88 | 183.07 | 182.32 | -0.78% | 1,072,357 |
| Aug 4, 2026 | 193.56 | 194.51 | 180.25 | 184.51 | 183.76 | 0.33% | 3,015,931 |
| Aug 3, 2026 | 182.94 | 188.85 | 182.85 | 183.91 | 183.16 | 1.16% | 1,809,490 |
| Jul 31, 2026 | 182.22 | 183.11 | 179.00 | 181.81 | 181.07 | -1.09% | 893,573 |