TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
185.13
+0.35 (0.19%)
At close: Jul 17, 2026, 4:00 PM EDT
185.80
+0.67 (0.36%)
After-hours: Jul 17, 2026, 7:07 PM EDT
TKO Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |