TKO Historical Prices
TKO Group Holdings, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
226.94
Period low
170.14
Period change
+3.33%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 190.94 | 194.22 | 190.44 | 193.48 | +3.35% | 1,754,650 |
| Nov 3, 2026 | 184.47 | 187.78 | 182.96 | 187.20 | +1.11% | 1,106,438 |
| Nov 2, 2026 | 181.13 | 186.70 | 180.63 | 185.14 | +2.47% | 1,065,220 |
| Oct 30, 2026 | 179.89 | 182.04 | 179.01 | 180.68 | +1.07% | 1,002,272 |
| Oct 29, 2026 | 175.54 | 178.80 | 173.21 | 178.77 | +2.81% | 965,975 |
| Oct 28, 2026 | 171.84 | 174.32 | 170.14 | 173.88 | +0.99% | 1,147,070 |
| Oct 27, 2026 | 172.42 | 173.50 | 170.89 | 172.18 | +0.55% | 665,300 |
| Oct 26, 2026 | 172.75 | 174.04 | 170.18 | 171.23 | -1.06% | 1,331,488 |
| Oct 23, 2026 | 176.15 | 178.16 | 172.45 | 173.07 | -2.62% | 888,749 |
| Oct 22, 2026 | 177.29 | 180.49 | 175.53 | 177.72 | -0.12% | 730,156 |
| Oct 21, 2026 | 178.65 | 179.72 | 176.25 | 177.94 | -0.95% | 829,387 |
| Oct 20, 2026 | 175.83 | 179.93 | 175.68 | 179.64 | +3.10% | 962,984 |
| Oct 19, 2026 | 175.55 | 176.94 | 171.82 | 174.24 | -0.72% | 1,012,572 |
| Oct 16, 2026 | 176.98 | 177.60 | 174.43 | 175.50 | -0.30% | 1,063,300 |
| Oct 15, 2026 | 174.40 | 177.20 | 172.22 | 176.02 | +2.11% | 1,126,694 |
| Oct 14, 2026 | 172.59 | 173.24 | 170.92 | 172.38 | -0.85% | 726,004 |
| Oct 13, 2026 | 174.74 | 175.73 | 171.21 | 173.86 | +0.24% | 835,880 |
| Oct 12, 2026 | 178.71 | 179.25 | 172.60 | 173.45 | -2.56% | 802,213 |
| Oct 9, 2026 | 181.31 | 181.92 | 177.17 | 178.01 | -1.99% | 807,916 |
| Oct 8, 2026 | 179.43 | 183.36 | 178.63 | 181.63 | +1.67% | 878,276 |
| Oct 7, 2026 | 176.00 | 178.99 | 173.69 | 178.64 | +1.24% | 1,000,063 |
| Oct 6, 2026 | 177.27 | 178.79 | 175.19 | 176.46 | -0.33% | 580,504 |
| Oct 5, 2026 | 174.78 | 178.85 | 171.19 | 177.04 | +0.83% | 1,423,418 |
| Oct 2, 2026 | 176.50 | 176.91 | 173.16 | 175.58 | -0.26% | 929,802 |
| Oct 1, 2026 | 179.82 | 179.98 | 171.19 | 176.04 | -2.05% | 1,305,575 |
| Sep 30, 2026 | 177.62 | 180.85 | 174.58 | 179.72 | +1.21% | 1,105,822 |
| Sep 29, 2026 | 180.92 | 182.44 | 176.72 | 177.58 | -2.20% | 778,253 |
| Sep 28, 2026 | 184.19 | 184.63 | 180.70 | 181.58 | -0.60% | 944,142 |
| Sep 25, 2026 | 183.89 | 185.25 | 180.55 | 182.67 | -1.29% | 1,181,301 |
| Sep 24, 2026 | 185.59 | 186.82 | 180.00 | 185.06 | -2.13% | 1,596,685 |
| Sep 23, 2026 | 187.79 | 190.58 | 187.68 | 189.08 | +0.11% | 747,101 |
| Sep 22, 2026 | 192.40 | 192.40 | 187.19 | 188.87 | -1.18% | 1,092,285 |
| Sep 21, 2026 | 189.28 | 193.41 | 188.35 | 191.12 | +0.98% | 1,041,345 |
| Sep 18, 2026 | 186.92 | 190.07 | 185.48 | 189.26 | -0.02% | 3,674,569 |
| Sep 17, 2026 | 193.01 | 193.73 | 187.70 | 189.30 | -1.63% | 725,338 |
| Sep 16, 2026 | 192.33 | 195.34 | 190.27 | 192.43 | +1.21% | 685,961 |
| Sep 15, 2026 | 193.19 | 193.69 | 189.86 | 190.13 | -1.85% | 1,428,901 |
| Sep 14, 2026 | 191.33 | 197.81 | 191.33 | 193.72 | +1.79% | 1,011,614 |
| Sep 11, 2026 | 191.53 | 192.83 | 187.86 | 190.31 | +0.35% | 833,753 |
| Sep 10, 2026 | 191.08 | 191.50 | 187.67 | 189.64 | -0.75% | 1,045,571 |
| Sep 9, 2026 | 193.90 | 193.91 | 189.80 | 191.08 | -2.17% | 1,211,695 |
| Sep 8, 2026 | 184.46 | 196.06 | 180.21 | 195.32 | +5.01% | 2,217,410 |
| Sep 4, 2026 | 188.11 | 189.97 | 185.93 | 186.01 | -1.80% | 993,320 |
| Sep 3, 2026 | 191.69 | 192.53 | 187.20 | 189.42 | -0.19% | 749,754 |
| Sep 2, 2026 | 183.15 | 190.21 | 182.72 | 189.79 | +3.93% | 868,767 |
| Aug 31, 2026 | 184.19 | 185.36 | 182.35 | 182.61 | -1.10% | 710,257 |
| Aug 28, 2026 | 185.14 | 185.76 | 182.91 | 184.64 | +0.16% | 641,433 |
| Aug 27, 2026 | 187.10 | 188.70 | 183.69 | 184.34 | -1.89% | 683,822 |
| Aug 26, 2026 | 192.38 | 194.92 | 187.83 | 187.90 | -2.85% | 739,428 |
| Aug 25, 2026 | 194.06 | 195.04 | 191.58 | 193.41 | -0.01% | 1,386,046 |
| Aug 24, 2026 | 194.23 | 196.19 | 192.74 | 193.42 | +0.14% | 2,041,376 |
| Aug 21, 2026 | 195.78 | 196.02 | 192.13 | 193.14 | -1.18% | 724,850 |
| Aug 20, 2026 | 200.04 | 203.04 | 194.11 | 195.45 | -3.09% | 1,071,547 |
| Aug 19, 2026 | 193.23 | 202.09 | 192.58 | 201.69 | +4.99% | 949,304 |
| Aug 18, 2026 | 195.36 | 196.49 | 192.03 | 192.11 | -1.55% | 698,630 |
| Aug 17, 2026 | 199.67 | 199.99 | 194.47 | 195.14 | -3.05% | 1,024,229 |
| Aug 14, 2026 | 197.49 | 202.69 | 197.49 | 201.28 | +0.80% | 955,812 |
| Aug 13, 2026 | 196.14 | 199.80 | 194.66 | 199.68 | +2.33% | 1,240,469 |
| Aug 12, 2026 | 193.81 | 195.99 | 192.40 | 195.14 | +0.21% | 1,003,461 |
| Aug 11, 2026 | 189.07 | 194.82 | 189.07 | 194.73 | +2.80% | 1,146,685 |
| Aug 10, 2026 | 186.48 | 189.77 | 185.61 | 189.42 | +1.53% | 1,385,690 |
| Aug 7, 2026 | 185.98 | 189.44 | 185.34 | 186.56 | -0.39% | 640,058 |
| Aug 6, 2026 | 184.13 | 189.80 | 183.32 | 187.29 | +2.31% | 892,934 |
| Aug 5, 2026 | 186.83 | 187.00 | 181.88 | 183.07 | -0.78% | 1,071,852 |
| Aug 4, 2026 | 193.56 | 194.51 | 180.25 | 184.51 | +0.33% | 3,015,931 |
| Aug 3, 2026 | 182.94 | 188.85 | 182.84 | 183.91 | +1.16% | 1,809,591 |
| Jul 31, 2026 | 182.22 | 183.11 | 179.00 | 181.81 | -1.09% | 893,573 |
| Jul 30, 2026 | 184.72 | 186.19 | 181.47 | 183.81 | -1.89% | 1,403,505 |
| Jul 29, 2026 | 186.14 | 187.64 | 184.75 | 187.35 | +0.69% | 555,793 |
| Jul 28, 2026 | 184.69 | 187.65 | 183.54 | 186.06 | +1.75% | 799,625 |
| Jul 27, 2026 | 183.28 | 184.78 | 181.68 | 182.86 | +1.24% | 811,281 |
| Jul 24, 2026 | 179.49 | 182.19 | 178.51 | 180.62 | +0.66% | 502,796 |
| Jul 23, 2026 | 180.27 | 181.62 | 178.50 | 179.43 | -1.22% | 1,597,835 |
| Jul 22, 2026 | 181.88 | 183.07 | 180.92 | 181.65 | -0.03% | 434,005 |
| Jul 21, 2026 | 181.09 | 182.76 | 179.78 | 181.70 | -0.60% | 709,806 |
| Jul 20, 2026 | 184.33 | 186.24 | 181.93 | 182.79 | -1.26% | 698,200 |
| Jul 17, 2026 | 183.84 | 187.57 | 183.35 | 185.13 | +0.19% | 1,047,826 |
| Jul 16, 2026 | 185.72 | 186.88 | 180.06 | 184.78 | -0.50% | 1,056,256 |
| Jul 15, 2026 | 184.57 | 188.32 | 183.69 | 185.70 | +0.62% | 953,872 |
| Jul 14, 2026 | 180.21 | 185.09 | 180.21 | 184.56 | +1.99% | 1,774,974 |
| Jul 13, 2026 | 185.56 | 186.57 | 180.41 | 180.96 | -1.87% | 1,342,901 |
| Jul 10, 2026 | 189.19 | 189.79 | 182.51 | 184.40 | -2.01% | 1,593,274 |
| Jul 9, 2026 | 191.95 | 193.86 | 186.31 | 188.18 | -2.45% | 1,314,155 |
| Jul 8, 2026 | 193.18 | 194.24 | 191.38 | 192.91 | -0.35% | 1,357,724 |
| Jul 7, 2026 | 195.00 | 198.28 | 193.34 | 193.58 | +0.67% | 847,908 |
| Jul 6, 2026 | 193.03 | 195.37 | 189.40 | 192.30 | -1.09% | 1,015,501 |
| Jul 2, 2026 | 201.00 | 202.23 | 193.50 | 194.42 | -3.96% | 1,500,646 |
| Jul 1, 2026 | 200.76 | 209.97 | 200.76 | 202.43 | +0.56% | 1,829,781 |
| Jun 30, 2026 | 208.83 | 210.88 | 201.23 | 201.31 | -4.87% | 2,839,311 |
| Jun 29, 2026 | 214.75 | 218.84 | 209.35 | 211.62 | -1.97% | 1,758,225 |
| Jun 26, 2026 | 205.40 | 217.13 | 203.65 | 215.88 | +5.93% | 1,709,247 |
| Jun 25, 2026 | 203.46 | 208.15 | 202.98 | 203.80 | +0.14% | 983,165 |
| Jun 24, 2026 | 203.58 | 206.75 | 202.72 | 203.51 | +0.40% | 1,030,997 |
| Jun 23, 2026 | 197.44 | 203.33 | 197.16 | 202.70 | +2.76% | 1,409,385 |
| Jun 22, 2026 | 197.84 | 200.73 | 195.79 | 197.26 | -0.76% | 1,593,181 |
| Jun 18, 2026 | 196.44 | 204.89 | 193.88 | 198.78 | +2.18% | 6,617,617 |
| Jun 17, 2026 | 198.09 | 198.43 | 192.64 | 194.53 | -2.75% | 1,968,081 |
| Jun 16, 2026 | 201.57 | 203.70 | 194.79 | 200.03 | -0.58% | 1,581,235 |
| Jun 15, 2026 | 203.13 | 204.97 | 199.63 | 201.19 | -1.07% | 2,219,014 |
| Jun 12, 2026 | 215.67 | 216.70 | 198.81 | 203.36 | -4.84% | 1,889,802 |
| Jun 11, 2026 | 206.54 | 214.36 | 205.74 | 213.70 | +3.52% | 1,047,551 |
| Jun 10, 2026 | 205.43 | 209.41 | 204.96 | 206.43 | +0.97% | 814,332 |
| Jun 9, 2026 | 203.62 | 208.13 | 202.26 | 204.44 | +0.90% | 882,433 |
| Jun 8, 2026 | 202.96 | 207.13 | 200.29 | 202.61 | -0.43% | 1,198,336 |
| Jun 5, 2026 | 202.59 | 205.59 | 201.33 | 203.49 | +0.49% | 1,007,280 |
| Jun 4, 2026 | 201.81 | 203.94 | 200.25 | 202.49 | +1.97% | 1,094,938 |
| Jun 3, 2026 | 202.65 | 203.06 | 197.83 | 198.57 | -2.94% | 1,165,156 |
| Jun 2, 2026 | 206.64 | 208.19 | 203.07 | 204.59 | -1.86% | 1,139,430 |
| Jun 1, 2026 | 205.46 | 212.00 | 204.34 | 208.47 | +1.60% | 1,247,559 |
| May 29, 2026 | 199.93 | 206.06 | 198.75 | 205.18 | +2.31% | 1,213,100 |
| May 28, 2026 | 186.48 | 202.50 | 186.38 | 200.54 | +6.87% | 1,980,287 |
| May 27, 2026 | 189.01 | 193.03 | 187.57 | 187.64 | -0.24% | 1,229,938 |
| May 26, 2026 | 192.15 | 193.16 | 187.50 | 188.09 | -1.78% | 1,513,392 |
| May 22, 2026 | 192.54 | 194.57 | 190.58 | 191.50 | -0.07% | 556,575 |
| May 21, 2026 | 193.03 | 194.48 | 190.47 | 191.63 | -1.36% | 1,158,529 |
| May 20, 2026 | 193.27 | 196.17 | 189.54 | 194.28 | +0.63% | 1,429,519 |
| May 19, 2026 | 194.86 | 194.89 | 189.42 | 193.07 | -0.52% | 1,161,309 |
| May 18, 2026 | 190.55 | 194.47 | 188.71 | 194.07 | +2.10% | 1,174,054 |
| May 15, 2026 | 192.30 | 192.94 | 187.73 | 190.07 | -1.26% | 1,958,283 |
| May 14, 2026 | 187.00 | 196.75 | 186.02 | 192.50 | +4.79% | 2,021,571 |
| May 13, 2026 | 182.96 | 186.50 | 182.00 | 183.70 | +0.20% | 885,839 |
| May 12, 2026 | 185.55 | 186.88 | 182.24 | 183.33 | -0.63% | 1,036,778 |
| May 11, 2026 | 186.12 | 187.51 | 183.38 | 184.50 | -1.23% | 2,567,463 |
| May 8, 2026 | 189.74 | 193.59 | 185.04 | 186.79 | -0.38% | 1,875,791 |
| May 7, 2026 | 191.46 | 193.49 | 183.37 | 187.51 | -1.55% | 2,043,403 |
| May 6, 2026 | 188.37 | 191.98 | 186.67 | 190.47 | +1.89% | 2,209,603 |
| May 5, 2026 | 186.05 | 187.59 | 182.37 | 186.94 | +0.51% | 1,562,147 |
| May 4, 2026 | 185.21 | 187.11 | 184.41 | 186.00 | +0.03% | 868,209 |
| May 1, 2026 | 188.92 | 190.00 | 184.10 | 185.95 | -0.08% | 1,028,194 |
| Apr 30, 2026 | 184.18 | 186.52 | 180.53 | 186.09 | +1.30% | 1,001,298 |
| Apr 29, 2026 | 183.10 | 184.78 | 181.12 | 183.71 | -0.47% | 838,966 |
| Apr 28, 2026 | 187.03 | 187.18 | 183.41 | 184.58 | -0.87% | 828,596 |
| Apr 27, 2026 | 186.00 | 190.19 | 183.92 | 186.20 | -0.16% | 1,409,618 |
| Apr 24, 2026 | 185.35 | 188.03 | 182.12 | 186.50 | +0.13% | 980,952 |
| Apr 23, 2026 | 187.72 | 189.19 | 182.46 | 186.26 | +0.00% | 1,050,662 |
| Apr 22, 2026 | 184.23 | 187.25 | 183.23 | 186.26 | +1.73% | 1,168,751 |
| Apr 21, 2026 | 184.00 | 186.55 | 183.05 | 183.10 | -0.87% | 1,148,927 |
| Apr 20, 2026 | 183.52 | 185.54 | 180.63 | 184.70 | -0.86% | 1,293,212 |
| Apr 17, 2026 | 186.57 | 188.88 | 184.62 | 186.31 | +1.01% | 1,369,896 |
| Apr 16, 2026 | 193.71 | 194.32 | 180.58 | 184.44 | -4.48% | 2,413,402 |
| Apr 15, 2026 | 195.14 | 197.47 | 192.00 | 193.10 | -1.16% | 1,258,340 |
| Apr 14, 2026 | 195.56 | 198.94 | 194.19 | 195.37 | -0.05% | 1,738,649 |
| Apr 13, 2026 | 196.36 | 197.87 | 193.56 | 195.47 | -0.96% | 898,605 |
| Apr 10, 2026 | 197.35 | 199.67 | 196.62 | 197.37 | +0.15% | 648,256 |
| Apr 9, 2026 | 194.28 | 198.11 | 193.00 | 197.07 | +0.01% | 804,736 |
| Apr 8, 2026 | 198.60 | 200.40 | 194.77 | 197.05 | +2.12% | 2,313,400 |
| Apr 7, 2026 | 195.53 | 196.50 | 188.47 | 192.96 | -2.06% | 1,658,073 |
| Apr 6, 2026 | 203.73 | 203.84 | 196.90 | 197.02 | -3.31% | 1,273,930 |
| Apr 2, 2026 | 199.31 | 205.28 | 198.56 | 203.76 | +1.34% | 779,536 |
| Apr 1, 2026 | 203.25 | 204.81 | 200.06 | 201.07 | -0.29% | 1,333,308 |
| Mar 31, 2026 | 198.34 | 208.57 | 195.72 | 201.65 | +3.19% | 6,091,136 |
| Mar 30, 2026 | 187.78 | 197.23 | 187.24 | 195.41 | +3.28% | 2,612,633 |
| Mar 27, 2026 | 192.03 | 193.62 | 183.77 | 189.20 | -1.79% | 1,541,766 |
| Mar 26, 2026 | 191.03 | 194.10 | 191.03 | 192.64 | -0.67% | 613,131 |
| Mar 25, 2026 | 195.65 | 198.54 | 190.56 | 193.94 | +0.24% | 735,081 |
| Mar 24, 2026 | 192.66 | 194.96 | 192.27 | 193.48 | -0.41% | 1,055,382 |
| Mar 23, 2026 | 192.54 | 198.29 | 192.50 | 194.28 | +3.13% | 1,128,989 |
| Mar 20, 2026 | 195.03 | 196.77 | 186.95 | 188.38 | -4.53% | 2,068,344 |
| Mar 19, 2026 | 199.67 | 202.16 | 193.66 | 197.31 | -1.85% | 1,318,799 |
| Mar 18, 2026 | 199.34 | 203.98 | 198.44 | 201.03 | +0.32% | 1,129,784 |
| Mar 17, 2026 | 201.27 | 202.37 | 199.56 | 200.39 | +0.31% | 766,817 |
| Mar 16, 2026 | 195.36 | 200.03 | 195.34 | 199.77 | +2.67% | 1,262,388 |
| Mar 13, 2026 | 202.53 | 202.53 | 192.91 | 194.57 | -3.33% | 1,389,180 |
| Mar 12, 2026 | 202.06 | 204.77 | 200.02 | 201.27 | -0.38% | 2,620,764 |
| Mar 11, 2026 | 204.11 | 205.90 | 198.85 | 202.03 | -1.73% | 2,344,785 |
| Mar 10, 2026 | 206.34 | 210.86 | 205.11 | 205.58 | +0.74% | 1,168,316 |
| Mar 9, 2026 | 199.15 | 204.77 | 197.54 | 204.07 | +0.69% | 1,228,978 |
| Mar 6, 2026 | 209.84 | 209.84 | 201.70 | 202.68 | -4.28% | 944,489 |
| Mar 5, 2026 | 212.10 | 215.79 | 207.71 | 211.75 | -2.07% | 1,443,222 |
| Mar 4, 2026 | 219.45 | 220.11 | 214.13 | 216.23 | -1.69% | 880,649 |
| Mar 3, 2026 | 221.91 | 222.49 | 217.96 | 219.94 | -2.23% | 954,102 |
| Mar 2, 2026 | 223.90 | 226.34 | 218.88 | 224.96 | +0.49% | 995,248 |
| Feb 27, 2026 | 218.27 | 226.09 | 212.57 | 223.87 | +0.03% | 1,161,275 |
| Feb 26, 2026 | 217.67 | 226.94 | 208.00 | 223.81 | +8.01% | 2,030,421 |
| Feb 25, 2026 | 210.62 | 210.62 | 203.16 | 207.21 | -1.04% | 1,389,092 |
| Feb 24, 2026 | 206.39 | 212.33 | 204.23 | 209.39 | +1.67% | 763,573 |
| Feb 23, 2026 | 210.00 | 210.00 | 204.50 | 205.95 | -2.45% | 535,146 |
| Feb 20, 2026 | 209.09 | 212.94 | 208.08 | 211.12 | +1.17% | 556,489 |
| Feb 19, 2026 | 212.00 | 212.85 | 207.59 | 208.68 | -2.16% | 599,915 |
| Feb 18, 2026 | 209.94 | 214.60 | 208.49 | 213.28 | +1.49% | 522,156 |
| Feb 17, 2026 | 208.01 | 211.51 | 206.98 | 210.14 | +1.64% | 733,096 |
| Feb 13, 2026 | 200.47 | 207.16 | 199.20 | 206.75 | +3.38% | 783,298 |
| Feb 12, 2026 | 209.67 | 214.03 | 199.37 | 199.99 | -4.94% | 848,946 |
| Feb 11, 2026 | 215.17 | 216.66 | 209.84 | 210.38 | -1.74% | 639,281 |
| Feb 10, 2026 | 211.81 | 216.00 | 209.55 | 214.11 | +2.25% | 821,073 |
| Feb 9, 2026 | 211.54 | 212.10 | 208.18 | 209.39 | -1.18% | 790,716 |
| Feb 6, 2026 | 210.16 | 212.19 | 207.14 | 211.90 | +1.80% | 703,382 |
| Feb 5, 2026 | 206.46 | 208.32 | 203.43 | 208.16 | +0.79% | 938,106 |
| Feb 4, 2026 | 204.36 | 207.03 | 201.79 | 206.53 | +1.68% | 921,449 |
| Feb 3, 2026 | 200.74 | 205.03 | 196.82 | 203.12 | +1.30% | 800,655 |
| Feb 2, 2026 | 201.86 | 205.00 | 200.18 | 200.52 | -1.02% | 534,655 |
| Jan 30, 2026 | 199.95 | 204.57 | 199.84 | 202.58 | +0.74% | 1,092,725 |
| Jan 29, 2026 | 194.77 | 201.91 | 192.51 | 201.10 | +3.19% | 1,132,332 |
| Jan 28, 2026 | 199.21 | 199.51 | 194.32 | 194.88 | -2.16% | 844,370 |
| Jan 27, 2026 | 203.26 | 203.75 | 199.13 | 199.19 | -2.12% | 732,444 |
| Jan 26, 2026 | 203.44 | 204.75 | 200.71 | 203.50 | -0.69% | 807,076 |
| Jan 23, 2026 | 201.80 | 207.64 | 200.31 | 204.91 | +2.39% | 1,025,558 |
| Jan 22, 2026 | 205.61 | 205.90 | 197.59 | 200.13 | -2.10% | 970,003 |
| Jan 21, 2026 | 203.27 | 204.77 | 196.91 | 204.42 | +0.50% | 1,106,828 |
| Jan 20, 2026 | 203.77 | 206.11 | 202.33 | 203.41 | +0.07% | 837,962 |
| Jan 16, 2026 | 207.71 | 209.18 | 201.54 | 203.27 | -2.69% | 1,271,251 |
| Jan 15, 2026 | 209.50 | 213.02 | 207.50 | 208.88 | +0.43% | 1,275,357 |
| Jan 14, 2026 | 206.77 | 211.66 | 206.31 | 207.98 | -0.44% | 846,222 |
| Jan 13, 2026 | 197.99 | 208.92 | 197.99 | 208.89 | +4.92% | 1,218,115 |
| Jan 12, 2026 | 198.29 | 200.21 | 197.95 | 199.09 | -0.27% | 531,366 |
| Jan 9, 2026 | 203.02 | 204.76 | 198.14 | 199.63 | -1.22% | 866,421 |
| Jan 8, 2026 | 201.90 | 202.44 | 199.03 | 202.09 | -0.40% | 673,831 |
| Jan 7, 2026 | 202.78 | 203.37 | 200.59 | 202.91 | +0.05% | 824,926 |
| Jan 6, 2026 | 203.65 | 204.47 | 201.38 | 202.81 | -0.41% | 1,052,966 |
| Jan 5, 2026 | 205.05 | 205.97 | 202.32 | 203.65 | -1.59% | 1,279,611 |
| Jan 2, 2026 | 209.93 | 211.37 | 206.36 | 206.94 | -0.99% | 1,131,608 |
| Dec 31, 2025 | 214.21 | 214.74 | 208.15 | 209.00 | -2.41% | 765,699 |
| Dec 30, 2025 | 215.56 | 216.51 | 213.64 | 214.17 | -0.90% | 694,243 |
| Dec 29, 2025 | 216.36 | 217.91 | 215.85 | 216.11 | -0.61% | 893,743 |
| Dec 26, 2025 | 217.76 | 217.96 | 216.40 | 217.44 | -0.25% | 393,670 |
| Dec 24, 2025 | 215.57 | 218.11 | 215.57 | 217.98 | +1.06% | 197,934 |
| Dec 23, 2025 | 216.05 | 217.51 | 215.06 | 215.70 | +0.10% | 556,612 |
| Dec 22, 2025 | 214.08 | 216.41 | 212.80 | 215.49 | +0.96% | 801,345 |
| Dec 19, 2025 | 211.44 | 215.17 | 211.06 | 213.44 | +0.86% | 3,058,870 |
| Dec 18, 2025 | 212.13 | 215.41 | 210.87 | 211.61 | -0.00% | 1,298,403 |
| Dec 17, 2025 | 210.61 | 216.14 | 210.61 | 211.62 | +0.46% | 1,212,347 |
| Dec 16, 2025 | 208.03 | 213.23 | 207.78 | 210.65 | +1.54% | 1,654,507 |
| Dec 15, 2025 | 206.44 | 208.48 | 201.60 | 207.45 | -0.47% | 1,682,163 |
| Dec 12, 2025 | 205.27 | 209.73 | 204.51 | 208.42 | +2.02% | 1,143,387 |
| Dec 11, 2025 | 195.50 | 205.68 | 194.31 | 204.30 | +3.74% | 1,112,059 |
| Dec 10, 2025 | 197.00 | 200.28 | 190.21 | 196.94 | -0.09% | 2,333,786 |
| Dec 9, 2025 | 203.53 | 205.44 | 196.52 | 197.11 | -3.29% | 1,217,587 |
| Dec 8, 2025 | 202.41 | 206.70 | 200.84 | 203.82 | +0.79% | 1,101,766 |
| Dec 5, 2025 | 201.46 | 202.60 | 199.75 | 202.22 | +0.67% | 808,272 |
| Dec 4, 2025 | 196.03 | 201.08 | 194.58 | 200.87 | +3.06% | 660,972 |
| Dec 3, 2025 | 194.81 | 196.42 | 193.59 | 194.90 | +0.13% | 1,318,817 |
| Dec 2, 2025 | 193.98 | 195.96 | 192.49 | 194.64 | +0.34% | 1,000,277 |
| Dec 1, 2025 | 192.82 | 194.15 | 192.07 | 193.98 | +0.05% | 837,437 |
| Nov 28, 2025 | 193.23 | 194.86 | 190.23 | 193.89 | +0.27% | 699,315 |
| Nov 26, 2025 | 188.10 | 194.09 | 188.03 | 193.37 | +3.17% | 873,770 |
| Nov 25, 2025 | 182.61 | 188.34 | 182.01 | 187.42 | +3.18% | 1,109,582 |
| Nov 24, 2025 | 178.32 | 182.63 | 177.47 | 181.65 | +1.95% | 1,048,134 |
| Nov 21, 2025 | 176.84 | 180.24 | 176.00 | 178.17 | +0.95% | 1,052,411 |
| Nov 20, 2025 | 189.72 | 190.25 | 176.38 | 176.49 | -6.31% | 1,417,713 |
| Nov 19, 2025 | 187.41 | 191.10 | 187.13 | 188.37 | +0.97% | 1,193,312 |
| Nov 18, 2025 | 184.48 | 186.97 | 181.46 | 186.56 | +0.98% | 1,787,924 |
| Nov 17, 2025 | 183.56 | 184.98 | 181.00 | 184.75 | +0.36% | 2,254,901 |
| Nov 14, 2025 | 181.99 | 184.83 | 181.02 | 184.09 | +0.79% | 1,159,664 |
| Nov 13, 2025 | 181.38 | 187.00 | 179.70 | 182.64 | +0.53% | 1,126,494 |
| Nov 12, 2025 | 179.75 | 181.83 | 179.61 | 181.68 | +1.11% | 741,347 |
| Nov 11, 2025 | 179.55 | 180.28 | 177.12 | 179.68 | +0.28% | 972,589 |
| Nov 10, 2025 | 184.34 | 184.73 | 177.63 | 179.17 | -1.86% | 1,378,999 |
| Nov 7, 2025 | 180.20 | 183.19 | 179.22 | 182.56 | +0.86% | 1,170,151 |
| Nov 6, 2025 | 185.88 | 188.07 | 177.41 | 181.00 | -3.33% | 3,359,233 |
| Nov 5, 2025 | 186.91 | 190.24 | 185.76 | 187.24 | -0.06% | 1,575,728 |
Daily open, high, low, close and volume for TKO Group Holdings, Inc. (TKO). Showing 250 trading days. Unadjusted prices.