Skip to main content
logo
TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
190.07
-2.43 (-1.26%)
At close: May 15, 2026, 4:00 PM EDT
189.90
-0.17 (-0.09%)
After-hours: May 15, 2026, 7:15 PM EDT

TKO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026192.30192.94187.73190.07190.07-1.26%1,958,283
May 14, 2026187.00196.75186.02192.50192.504.79%2,021,570
May 13, 2026182.96186.50182.00183.70183.700.20%885,838
May 12, 2026185.55186.88182.24183.33183.33-0.63%1,036,777
May 11, 2026186.12187.51183.38184.50184.50-1.23%2,567,462
May 8, 2026189.74193.59185.04186.79186.79-0.38%1,875,791
May 7, 2026191.46193.49183.37187.51187.51-1.55%2,043,402
May 6, 2026188.37191.98186.67190.47190.471.89%2,209,602
May 5, 2026186.05187.60182.37186.94186.940.51%1,562,147
May 4, 2026185.21187.11184.41186.00186.000.03%868,208
May 1, 2026188.92190.01184.10185.95185.95-0.08%1,028,193
Apr 30, 2026184.18186.52180.53186.09186.091.30%1,001,298
Apr 29, 2026183.10184.78181.12183.71183.71-0.47%838,966
Apr 28, 2026187.03187.18183.41184.58184.58-0.87%828,596
Apr 27, 2026186.00190.19183.92186.20186.20-0.16%1,409,618
Apr 24, 2026185.35188.04182.12186.50186.500.13%980,951
Apr 23, 2026187.72189.20182.46186.26186.26-1,050,661
Apr 22, 2026184.23187.25183.23186.26186.261.73%1,168,750
Apr 21, 2026184.00186.55183.05183.10183.10-0.87%1,149,140
Apr 20, 2026183.52185.55180.63184.70184.70-0.86%1,293,242
Apr 17, 2026186.57188.88184.62186.31186.311.01%1,369,895
Apr 16, 2026193.71194.32180.58184.44184.44-4.48%2,413,402
Apr 15, 2026195.14197.47192.00193.10193.10-1.16%1,258,339
Apr 14, 2026195.56198.94194.19195.37195.37-0.05%1,738,649
Apr 13, 2026196.36197.87193.56195.47195.47-0.96%898,612
Apr 10, 2026197.35199.67196.62197.37197.370.15%648,505
Apr 9, 2026194.28198.11193.01197.07197.070.01%804,755
Apr 8, 2026198.60200.40194.77197.05197.052.12%2,313,400
Apr 7, 2026195.53196.50188.47192.96192.96-2.06%1,658,073
Apr 6, 2026203.73203.84196.90197.02197.02-3.31%1,273,929
Apr 2, 2026199.31205.28198.56203.76203.761.34%779,535
Apr 1, 2026203.25204.81200.06201.07201.07-0.29%1,333,308
Mar 31, 2026198.34208.57195.72201.65201.653.19%6,091,135
Mar 30, 2026187.78197.23187.24195.41195.413.28%2,612,633
Mar 27, 2026192.03193.62183.77189.20189.20-1.79%1,541,766
Mar 26, 2026191.03194.10191.03192.64192.64-0.67%613,130
Mar 25, 2026195.65198.54190.56193.94193.940.24%735,081
Mar 24, 2026192.66194.96192.27193.48193.48-0.41%1,055,381
Mar 23, 2026192.54198.29192.50194.28194.283.13%1,128,988
Mar 20, 2026195.03196.77186.95188.38188.38-4.53%2,068,835
Mar 19, 2026199.67202.16193.66197.31197.31-1.85%1,318,798
Mar 18, 2026199.34203.98198.44201.03201.030.32%1,129,783
Mar 17, 2026201.27202.37199.56200.39200.390.31%766,817
Mar 16, 2026195.36200.03195.34199.77199.772.67%1,262,388
Mar 13, 2026202.53202.53192.91194.57193.81-3.33%1,389,179
Mar 12, 2026202.06204.77200.02201.27200.49-0.38%2,620,764
Mar 11, 2026204.11205.90198.85202.03201.24-1.73%2,344,784
Mar 10, 2026206.34210.86205.11205.58204.780.74%1,168,315
Mar 9, 2026199.15204.77197.54204.07203.280.69%1,228,977
Mar 6, 2026209.84209.84201.70202.68201.89-4.28%944,489