TKO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	202.59	205.59	201.33	203.49	203.49	0.49%	1,004,409
Jun 4, 2026	201.81	203.94	200.25	202.49	202.49	1.97%	781,857
Jun 3, 2026	202.65	203.06	197.83	198.57	198.57	-2.94%	1,149,676
Jun 2, 2026	206.64	208.19	203.07	204.59	204.59	-1.86%	1,139,187
Jun 1, 2026	205.46	212.00	204.34	208.47	208.47	1.60%	1,247,357
May 29, 2026	199.93	206.07	198.75	205.18	205.18	2.31%	1,202,586
May 28, 2026	186.48	202.50	186.38	200.54	200.54	6.87%	1,921,288
May 27, 2026	189.01	193.03	187.57	187.64	187.64	-0.24%	1,210,833
May 26, 2026	192.15	193.16	187.50	188.09	188.09	-1.78%	1,356,644
May 22, 2026	192.54	194.57	190.58	191.50	191.50	-0.07%	556,240
May 21, 2026	193.03	194.48	190.47	191.63	191.63	-1.36%	1,136,254
May 20, 2026	193.27	196.17	189.54	194.28	194.28	0.63%	1,352,273
May 19, 2026	194.86	194.89	189.42	193.07	193.07	-0.52%	1,083,051
May 18, 2026	190.55	194.47	188.71	194.07	194.07	2.10%	1,164,272
May 15, 2026	192.30	192.94	187.73	190.07	190.07	-1.26%	1,958,283
May 14, 2026	187.00	196.75	186.02	192.50	192.50	4.79%	2,021,570
May 13, 2026	182.96	186.50	182.00	183.70	183.70	0.20%	885,838
May 12, 2026	185.55	186.88	182.24	183.33	183.33	-0.63%	1,036,777
May 11, 2026	186.12	187.51	183.38	184.50	184.50	-1.23%	2,567,462
May 8, 2026	189.74	193.59	185.04	186.79	186.79	-0.38%	1,875,791
May 7, 2026	191.46	193.49	183.37	187.51	187.51	-1.55%	2,043,402
May 6, 2026	188.37	191.98	186.67	190.47	190.47	1.89%	2,209,602
May 5, 2026	186.05	187.60	182.37	186.94	186.94	0.51%	1,562,147
May 4, 2026	185.21	187.11	184.41	186.00	186.00	0.03%	868,208
May 1, 2026	188.92	190.01	184.10	185.95	185.95	-0.08%	1,028,193
Apr 30, 2026	184.18	186.52	180.53	186.09	186.09	1.30%	1,001,298
Apr 29, 2026	183.10	184.78	181.12	183.71	183.71	-0.47%	838,966
Apr 28, 2026	187.03	187.18	183.41	184.58	184.58	-0.87%	828,596
Apr 27, 2026	186.00	190.19	183.92	186.20	186.20	-0.16%	1,409,618
Apr 24, 2026	185.35	188.04	182.12	186.50	186.50	0.13%	980,951
Apr 23, 2026	187.72	189.20	182.46	186.26	186.26	-	1,050,661
Apr 22, 2026	184.23	187.25	183.23	186.26	186.26	1.73%	1,168,750
Apr 21, 2026	184.00	186.55	183.05	183.10	183.10	-0.87%	1,149,140
Apr 20, 2026	183.52	185.55	180.63	184.70	184.70	-0.86%	1,293,242
Apr 17, 2026	186.57	188.88	184.62	186.31	186.31	1.01%	1,369,895
Apr 16, 2026	193.71	194.32	180.58	184.44	184.44	-4.48%	2,413,402
Apr 15, 2026	195.14	197.47	192.00	193.10	193.10	-1.16%	1,258,339
Apr 14, 2026	195.56	198.94	194.19	195.37	195.37	-0.05%	1,738,649
Apr 13, 2026	196.36	197.87	193.56	195.47	195.47	-0.96%	898,612
Apr 10, 2026	197.35	199.67	196.62	197.37	197.37	0.15%	648,505
Apr 9, 2026	194.28	198.11	193.01	197.07	197.07	0.01%	804,755
Apr 8, 2026	198.60	200.40	194.77	197.05	197.05	2.12%	2,313,400
Apr 7, 2026	195.53	196.50	188.47	192.96	192.96	-2.06%	1,658,073
Apr 6, 2026	203.73	203.84	196.90	197.02	197.02	-3.31%	1,273,929
Apr 2, 2026	199.31	205.28	198.56	203.76	203.76	1.34%	779,535
Apr 1, 2026	203.25	204.81	200.06	201.07	201.07	-0.29%	1,333,308
Mar 31, 2026	198.34	208.57	195.72	201.65	201.65	3.19%	6,091,135
Mar 30, 2026	187.78	197.23	187.24	195.41	195.41	3.28%	2,612,633
Mar 27, 2026	192.03	193.62	183.77	189.20	189.20	-1.79%	1,541,766
Mar 26, 2026	191.03	194.10	191.03	192.64	192.64	-0.67%	613,130