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

185.14
+0.00 (0.00%)
NYSE · Last Trade: Nov 3rd, 8:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/2026181.13186.70180.63185.141,065,199185.14
10/30/2026179.89182.04179.01180.681,002,272180.68
10/29/2026175.54178.80173.21178.77965,956178.77
10/28/2026171.84174.32170.14173.881,147,065173.88
10/27/2026172.42173.50170.89172.18665,297172.18
10/26/2026172.75174.04170.18171.231,331,482171.23
10/23/2026176.15178.16172.45173.07888,749173.07
10/22/2026177.29180.49175.53177.72730,146177.72
10/21/2026178.65179.72176.25177.94829,383177.94
10/20/2026175.83179.93175.68179.64962,963179.64
10/19/2026175.55176.94171.82174.241,012,567174.24
10/16/2026176.98177.60174.43175.501,063,280175.50
10/15/2026174.40177.20172.22176.021,126,691176.02
10/14/2026172.59173.24170.92172.38725,960172.38
10/13/2026174.74175.73171.21173.86835,874173.86
10/12/2026178.71179.25172.60173.45802,099173.45
10/09/2026181.31181.92177.17178.01807,916178.01
10/08/2026179.43183.36178.63181.63878,260181.63
10/07/2026176.00178.99173.69178.64999,914178.64
10/06/2026177.27178.79175.19176.46580,503176.46
10/05/2026174.78178.85171.19177.041,423,413177.04
10/02/2026176.50176.91173.16175.58929,802175.58
10/01/2026179.82179.98171.19176.041,315,019176.04
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