TKO Group Holdings, Inc. Class A Common Stock (TKO)

179.72
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 7:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TKO Group Holdings, Inc. Class A Common Stock (TKO)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026177.62180.85174.58179.721,105,798179.72
9/29/2026180.92182.44176.72177.58778,205177.58
9/28/2026184.19184.63180.70181.58944,131181.58
9/25/2026183.89185.25180.55182.671,181,301182.67
9/24/2026185.59186.82180.00185.061,596,653185.06
9/23/2026187.79190.58187.68189.08747,095189.08
9/22/2026192.40192.40187.19188.871,092,284188.87
9/21/2026189.28193.41188.35191.121,041,352191.12
9/18/2026186.92190.07185.48189.263,674,572189.26
9/17/2026193.01193.73187.70189.30725,335189.30
9/16/2026192.33195.34190.27192.43685,958192.43
9/15/2026193.19193.69189.86190.131,428,858190.13
9/14/2026191.33197.81191.33193.721,011,607192.93
9/11/2026191.53192.83187.86190.31833,753189.53
9/10/2026191.08191.50187.67189.641,045,556188.87
9/09/2026193.90193.91189.80191.081,211,789190.30
9/08/2026184.46196.06180.21195.322,217,367194.52
9/04/2026188.11189.97185.93186.01993,320185.25
9/03/2026191.69192.53187.20189.42749,748188.65
9/02/2026183.15190.21182.72189.79868,755189.02
9/01/2026181.45183.70181.21182.27738,205181.53
8/31/2026184.19185.36182.35182.61710,197181.87
8/28/2026185.14185.76182.91184.64641,433183.89
8/27/2026187.10188.70183.69184.34683,729183.59
8/26/2026192.38194.92187.83187.90739,385187.13
8/25/2026194.06195.04191.58193.411,385,963192.62
8/24/2026194.23196.19192.74193.422,041,346192.63
8/21/2026195.78196.02192.13193.14724,850192.35
8/20/2026200.04203.04194.11195.451,071,298194.65
8/19/2026193.23202.09192.58201.69949,302200.87
8/18/2026195.36196.49192.03192.11698,629191.33
8/17/2026199.67199.99194.47195.141,024,271194.34
8/14/2026197.49202.69197.49201.28955,812200.46
8/13/2026196.14199.80194.66199.681,240,441198.87
8/12/2026193.81195.99192.40195.141,003,460194.34
8/11/2026189.07194.82189.07194.731,146,684193.94
8/10/2026186.48189.77185.61189.421,385,686188.65
8/07/2026185.98189.44185.34186.56640,058185.80
8/06/2026184.13189.80183.32187.29892,933186.53
8/05/2026186.83187.00181.88183.071,072,341182.32
8/04/2026193.56194.51180.25184.513,015,900183.76
8/03/2026182.94188.85182.84183.911,809,512183.16
7/31/2026182.22183.11179.00181.81893,574181.07
7/30/2026184.72186.19181.47183.811,403,503183.06
7/29/2026186.14187.64184.75187.35555,916186.59
7/28/2026184.69187.65183.54186.06800,333185.30
7/27/2026183.28184.78181.68182.86811,278182.11
7/24/2026179.49182.19178.51180.62502,796179.88
7/23/2026180.27181.62178.50179.431,597,834178.70
7/22/2026181.88183.07180.92181.65434,004180.91
7/21/2026181.09182.76179.78181.70709,805180.96
7/20/2026184.33186.24181.93182.79698,191182.04
7/17/2026183.84187.57183.35185.131,047,826184.38
7/16/2026185.72186.88180.06184.781,056,249184.03
7/15/2026184.57188.32183.69185.70953,872184.94
7/14/2026180.21185.09180.21184.561,774,957183.81
7/13/2026185.56186.57180.41180.961,342,902180.22
7/10/2026189.19189.79182.51184.401,593,274183.65
7/09/2026191.95193.86186.31188.181,314,155187.41
7/08/2026193.18194.24191.38192.911,357,720192.12
7/07/2026195.00198.28193.34193.58847,893192.79
7/06/2026193.03195.37189.40192.301,015,498191.52
7/02/2026201.00202.23193.50194.421,500,646193.63
7/01/2026200.76209.97200.76202.431,829,780201.60