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

202.67
+1.36 (0.68%)
NYSE· Last Trade: Jul 1st, 4:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026208.83210.88201.23201.312,839,289201.31
6/29/2026214.75218.84209.35211.621,758,225211.62
6/26/2026205.40217.13203.65215.881,709,247215.88
6/25/2026203.46208.15202.98203.80983,164203.80
6/24/2026203.58206.75202.72203.511,030,977203.51
6/23/2026197.44203.33197.16202.701,409,371202.70
6/22/2026197.84200.73195.79197.261,593,163197.26
6/18/2026196.44204.89193.88198.786,617,617198.78
6/17/2026198.09198.43192.64194.531,968,072194.53
6/16/2026201.57203.70194.79200.031,581,234200.03
6/15/2026203.13204.97199.63201.192,218,997201.19
6/12/2026215.67216.70198.81203.361,889,802202.57
6/11/2026206.54214.36205.74213.701,047,474212.87
6/10/2026205.43209.41204.96206.43814,286205.63
6/09/2026203.62208.13202.26204.44882,427203.65
6/08/2026202.96207.13200.29202.611,198,088201.82
6/05/2026202.59205.59201.33203.491,008,345202.70
6/04/2026201.81203.94200.25202.491,094,938201.70
6/03/2026202.65203.06197.83198.571,165,133197.80
6/02/2026206.64208.19203.07204.591,139,405203.79
6/01/2026205.46212.00204.34208.471,247,556207.66
5/29/20260.02206.06198.75205.181,213,100204.38
5/28/2026186.48202.50186.38200.541,980,257199.76
5/27/2026189.01193.03187.57187.641,229,933186.91
5/26/2026192.15193.16187.50188.091,513,377187.36
5/22/2026192.54194.57190.58191.50556,575190.76
5/21/2026193.03194.48190.47191.631,158,528190.89
5/20/2026193.27196.17189.54194.281,429,473193.53
5/19/2026194.86194.89189.42193.071,161,309192.32
5/18/2026190.55194.47188.71194.071,174,054193.32
5/15/2026192.30192.94187.73190.071,958,283189.33
5/14/2026187.00196.75186.02192.502,021,571191.75
5/13/2026182.96186.50182.00183.70885,787182.99
5/12/2026185.55186.88182.24183.331,036,778182.62
5/11/2026186.12187.51183.38184.502,567,437183.78
5/08/2026189.74193.59185.04186.791,875,791186.06
5/07/2026191.46193.49183.37187.512,043,399186.78
5/06/2026188.37191.98186.67190.472,209,556189.73
5/05/2026186.05187.59182.37186.941,562,104186.21
5/04/2026185.21187.11184.41186.00868,193185.28
5/01/2026188.92190.00184.10185.951,028,194185.23
4/30/2026184.18186.52180.53186.091,001,298185.37
4/29/2026183.10184.78181.12183.71838,966183.00
4/28/2026187.03187.18183.41184.58828,596183.86
4/27/2026186.00190.19183.92186.201,409,618185.48
4/24/2026185.35188.03182.12186.50980,952185.78
4/23/2026187.72189.19182.46186.261,050,610185.54
4/22/2026184.23187.25183.23186.261,168,647185.54
4/21/2026184.00186.55183.05183.101,149,139182.39
4/20/2026183.52185.54180.63184.701,293,240183.98
4/17/2026186.57188.88184.62186.311,369,896185.59
4/16/2026193.71194.32180.58184.442,413,298183.72
4/15/2026195.14197.47192.00193.101,258,286192.35
4/14/2026195.56198.94194.19195.371,738,641194.61
4/13/2026196.36197.87193.56195.47898,612194.71
4/10/2026197.35199.67196.62197.37648,506196.60
4/09/2026194.28198.11193.00197.07804,748196.30
4/08/2026198.60200.40194.77197.052,313,395196.28
4/07/2026195.53196.50188.47192.961,657,979192.21
4/06/2026203.73203.84196.90197.021,273,930196.25
4/02/2026199.31205.28198.56203.76779,536202.97
4/01/2026203.25204.81200.06201.071,333,308200.29