TKO Group Holdings, Inc. Class A TKO
NYSE · United States · Consumer Services
$175.00-4.72 (-2.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $179.72 | +1.21% | $177.62 | $180.85 | $174.58 | 1.10M |
| 2026-09-29 | $177.58 | -2.20% | $180.92 | $182.44 | $176.72 | 778.20K |
| 2026-09-28 | $181.58 | -0.60% | $184.19 | $184.64 | $180.70 | 940.30K |
| 2026-09-25 | $182.67 | -1.29% | $183.89 | $185.25 | $180.55 | 1.18M |
| 2026-09-24 | $185.06 | -2.13% | $185.59 | $186.82 | $180.00 | 1.60M |
| 2026-09-23 | $189.08 | +0.11% | $187.79 | $190.58 | $187.68 | 747.10K |
| 2026-09-22 | $188.87 | -1.18% | $192.40 | $192.40 | $187.19 | 1.09M |
| 2026-09-21 | $191.12 | +0.98% | $189.28 | $193.41 | $188.35 | 1.04M |
| 2026-09-18 | $189.26 | -0.02% | $186.92 | $190.07 | $185.48 | 3.67M |
| 2026-09-17 | $189.30 | -1.63% | $193.01 | $193.73 | $187.70 | 725.30K |
| 2026-09-16 | $192.43 | +1.21% | $192.33 | $195.34 | $190.27 | 686.00K |
| 2026-09-15 | $190.13 | -1.85% | $193.19 | $193.69 | $189.86 | 1.43M |
| 2026-09-14 | $193.72 | +1.79% | $191.33 | $197.81 | $191.33 | 1.01M |
| 2026-09-11 | $190.31 | +0.35% | $191.53 | $192.83 | $187.86 | 833.70K |
| 2026-09-10 | $189.64 | -0.75% | $191.08 | $191.50 | $187.67 | 1.05M |
| 2026-09-09 | $191.08 | -2.17% | $193.90 | $193.91 | $189.80 | 1.21M |
| 2026-09-08 | $195.32 | +5.01% | $184.46 | $196.06 | $180.21 | 2.22M |
| 2026-09-04 | $186.01 | -1.80% | $188.11 | $189.97 | $185.93 | 993.30K |
| 2026-09-03 | $189.42 | -0.19% | $191.69 | $192.54 | $187.20 | 749.50K |
| 2026-09-02 | $189.79 | +4.13% | $183.15 | $190.21 | $182.73 | 868.80K |
| 2026-09-01 | $182.27 | -0.19% | $181.45 | $183.70 | $181.21 | 738.20K |
| 2026-08-31 | $182.61 | -1.10% | $184.19 | $185.36 | $182.35 | 710.10K |
| 2026-08-28 | $184.64 | +0.16% | $185.14 | $185.76 | $182.91 | 641.30K |
| 2026-08-27 | $184.34 | -1.89% | $187.10 | $188.70 | $183.70 | 683.60K |
| 2026-08-26 | $187.90 | -2.85% | $192.38 | $194.92 | $187.83 | 739.30K |
| 2026-08-25 | $193.41 | -0.01% | $194.06 | $195.04 | $191.58 | 1.39M |
| 2026-08-24 | $193.42 | +0.14% | $194.23 | $196.19 | $192.74 | 2.04M |
| 2026-08-21 | $193.14 | -1.18% | $195.78 | $196.02 | $192.13 | 724.80K |
| 2026-08-20 | $195.45 | -3.09% | $200.04 | $203.04 | $194.11 | 1.07M |
| 2026-08-19 | $201.69 | +4.99% | $193.23 | $202.09 | $192.58 | 949.30K |
| 2026-08-18 | $192.11 | -1.55% | $195.36 | $196.49 | $192.03 | 698.60K |
| 2026-08-17 | $195.14 | -3.05% | $199.67 | $199.99 | $194.47 | 1.02M |
| 2026-08-14 | $201.28 | +0.80% | $197.49 | $202.69 | $197.49 | 955.70K |
| 2026-08-13 | $199.68 | +2.33% | $196.14 | $199.80 | $194.66 | 1.24M |
| 2026-08-12 | $195.14 | +0.21% | $193.81 | $195.99 | $192.40 | 1.00M |
| 2026-08-11 | $194.73 | +2.80% | $189.07 | $194.82 | $189.07 | 1.15M |
| 2026-08-10 | $189.42 | +1.53% | $186.48 | $189.77 | $185.61 | 1.39M |
| 2026-08-07 | $186.56 | -0.39% | $185.98 | $189.44 | $185.34 | 624.90K |
| 2026-08-06 | $187.29 | +2.31% | $184.13 | $189.80 | $183.32 | 892.90K |
| 2026-08-05 | $183.07 | -0.78% | $186.83 | $187.00 | $181.88 | 1.07M |
| 2026-08-04 | $184.51 | +0.33% | $193.56 | $194.51 | $180.25 | 3.02M |
| 2026-08-03 | $183.91 | +1.16% | $182.94 | $188.85 | $182.85 | 1.81M |
| 2026-07-31 | $181.81 | -1.09% | $182.22 | $183.11 | $179.00 | 893.40K |
| 2026-07-30 | $183.81 | -1.89% | $184.72 | $186.19 | $181.47 | 1.40M |
| 2026-07-29 | $187.35 | +0.69% | $186.14 | $187.64 | $184.75 | 555.90K |
| 2026-07-28 | $186.06 | +1.75% | $184.69 | $187.65 | $183.54 | 800.30K |
| 2026-07-27 | $182.86 | +1.24% | $183.28 | $184.78 | $181.68 | 811.30K |
| 2026-07-24 | $180.62 | +0.66% | $179.49 | $182.19 | $178.51 | 502.80K |
| 2026-07-23 | $179.43 | -1.22% | $180.27 | $181.62 | $178.50 | 1.60M |
| 2026-07-22 | $181.65 | -0.03% | $181.88 | $183.07 | $180.92 | 434.00K |
| 2026-07-21 | $181.70 | -0.60% | $181.09 | $182.76 | $179.78 | 709.80K |
| 2026-07-20 | $182.79 | -1.26% | $184.33 | $186.24 | $181.93 | 698.20K |
| 2026-07-17 | $185.13 | +0.19% | $183.84 | $187.57 | $183.35 | 1.05M |
| 2026-07-16 | $184.78 | -0.50% | $185.72 | $186.88 | $180.06 | 1.06M |
| 2026-07-15 | $185.70 | +0.62% | $184.57 | $188.32 | $183.69 | 953.80K |
| 2026-07-14 | $184.56 | +1.99% | $180.21 | $185.09 | $180.21 | 1.77M |
| 2026-07-13 | $180.96 | -1.87% | $185.56 | $186.57 | $180.41 | 1.34M |
| 2026-07-10 | $184.40 | -2.01% | $189.19 | $189.80 | $182.51 | 1.59M |
| 2026-07-09 | $188.18 | -2.45% | $191.95 | $193.86 | $186.32 | 1.31M |
| 2026-07-08 | $192.91 | -0.35% | $193.18 | $194.24 | $191.38 | 1.36M |
| 2026-07-07 | $193.58 | +0.67% | $195.00 | $198.28 | $193.34 | 847.90K |
| 2026-07-06 | $192.30 | -1.09% | $193.03 | $195.37 | $189.40 | 1.02M |
| 2026-07-02 | $194.42 | -3.96% | $201.00 | $202.23 | $193.50 | 1.50M |
| 2026-07-01 | $202.43 | +0.56% | $200.76 | $209.97 | $200.76 | 1.83M |
| 2026-06-30 | $201.31 | -4.87% | $208.83 | $210.88 | $201.23 | 2.84M |
| 2026-06-29 | $211.62 | -1.97% | $214.75 | $218.85 | $209.35 | 1.76M |
| 2026-06-26 | $215.88 | +5.93% | $205.40 | $217.13 | $203.65 | 1.71M |
| 2026-06-25 | $203.80 | +0.14% | $203.46 | $208.15 | $202.98 | 983.20K |
| 2026-06-24 | $203.51 | +0.40% | $203.58 | $206.75 | $202.72 | 1.03M |
| 2026-06-23 | $202.70 | +2.76% | $197.44 | $203.33 | $197.16 | 1.29M |
| 2026-06-22 | $197.26 | -0.76% | $197.84 | $200.73 | $195.80 | 1.59M |
| 2026-06-18 | $198.78 | +2.18% | $196.44 | $204.89 | $193.88 | 6.62M |
| 2026-06-17 | $194.53 | -2.75% | $198.09 | $198.43 | $192.64 | 1.97M |
| 2026-06-16 | $200.03 | -0.58% | $201.57 | $203.70 | $194.80 | 1.58M |
| 2026-06-15 | $201.19 | -1.07% | $203.13 | $204.98 | $199.64 | 2.22M |
| 2026-06-12 | $203.36 | -4.84% | $215.67 | $216.70 | $198.82 | 1.89M |
| 2026-06-11 | $213.70 | +3.52% | $206.54 | $214.36 | $205.74 | 1.05M |
| 2026-06-10 | $206.43 | +0.97% | $205.43 | $209.41 | $204.96 | 813.90K |
| 2026-06-09 | $204.44 | +0.90% | $203.62 | $208.13 | $202.26 | 882.40K |
| 2026-06-08 | $202.61 | -0.43% | $202.96 | $207.13 | $200.29 | 1.20M |
| 2026-06-05 | $203.49 | +0.49% | $202.59 | $205.59 | $201.33 | 1.01M |
| 2026-06-04 | $202.49 | +1.97% | $201.81 | $203.94 | $200.25 | 1.09M |
| 2026-06-03 | $198.57 | -2.94% | $202.65 | $203.06 | $197.83 | 1.17M |
| 2026-06-02 | $204.59 | -1.86% | $206.64 | $208.19 | $203.07 | 1.14M |
| 2026-06-01 | $208.47 | +1.60% | $205.46 | $212.00 | $204.34 | 1.25M |
| 2026-05-29 | $205.18 | +2.31% | $199.93 | $206.07 | $198.75 | 1.21M |
| 2026-05-28 | $200.54 | +6.87% | $186.48 | $202.50 | $186.38 | 1.98M |
| 2026-05-27 | $187.64 | -0.24% | $189.01 | $193.03 | $187.57 | 1.23M |
| 2026-05-26 | $188.09 | -1.78% | $192.15 | $193.16 | $187.50 | 1.51M |
| 2026-05-22 | $191.50 | -0.07% | $192.54 | $194.57 | $190.58 | 556.40K |