Home

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

177.14
-0.32 (-0.18%)
NYSE · Last Trade: Jul 4th, 3:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025177.28178.62176.25177.14405,893177.14
7/02/2025175.50178.00174.81177.46736,604177.46
7/01/2025181.34181.34172.66175.611,169,277175.61
6/30/2025180.00182.60178.66181.951,048,104181.95
6/27/2025176.58179.39176.21179.352,282,710179.35
6/26/2025175.20176.67173.23176.16828,707176.16
6/25/2025176.70177.33174.43174.94605,497174.94
6/24/2025176.03177.22174.30176.89769,556176.89
6/23/2025175.60176.03171.77175.53727,975175.53
6/20/2025178.72178.72173.40174.962,884,785174.96
6/18/2025168.35178.68168.24175.951,861,927175.95
6/17/2025167.41167.97165.89167.96865,508167.96
6/16/2025164.43169.08163.54168.41896,639168.41
6/13/2025162.54164.25160.94163.08503,163163.08
6/12/2025164.54165.29163.32163.93493,190163.55
6/11/2025164.77165.50163.62164.92542,885164.54
6/10/2025163.66165.30161.80164.60834,593164.22
6/09/2025165.92166.91162.53163.33658,915162.95
6/06/2025169.19170.00165.71165.94789,603165.56
6/05/2025168.25169.81166.78168.92871,766168.53
6/04/2025163.69166.11161.34165.90816,742165.51
6/03/2025159.55163.66159.53163.11900,265162.73
6/02/2025157.38159.70156.43159.55799,503159.18
5/30/2025156.17158.26155.08157.81821,430157.44
5/29/2025159.11159.69155.90156.74689,555156.38
5/28/2025159.28159.66157.82158.81584,940158.44
5/27/2025159.86160.13158.42158.951,807,789158.58
5/23/2025155.86158.51154.95157.721,314,997157.35
5/22/2025159.78159.90154.78156.231,460,874155.87
5/21/2025162.09162.84159.46159.84653,130159.47
5/20/2025163.76164.11162.24162.74486,727162.36
5/19/2025162.55165.50161.66163.99732,405163.61
5/16/2025162.05164.15161.81163.48748,789163.10
5/15/2025162.15162.81159.25161.46866,781161.09
5/14/2025164.50164.50161.56162.21798,667161.83
5/13/2025162.02165.21161.09164.48934,748164.10
5/12/2025162.82163.20158.67160.601,295,208160.23
5/09/2025171.58172.44158.83159.661,867,626159.29
5/08/2025170.71171.26168.21168.961,462,485168.57
5/07/2025168.22170.46167.51169.681,387,073169.29
5/06/2025165.00168.56164.91167.94724,297167.55
5/05/2025163.00167.92161.88166.83741,196166.44
5/02/2025164.23166.91163.59166.431,038,453166.04
5/01/2025163.84165.56162.54163.161,179,989162.78
4/30/2025160.79163.71159.03162.91903,240162.53
4/29/2025159.54163.34159.06162.961,016,711162.58
4/28/2025157.90161.20157.69160.431,292,319160.06
4/25/2025155.35157.44154.29157.101,438,123156.74
4/24/2025151.07156.59151.07155.281,009,929154.92
4/23/2025151.00154.51149.75150.991,069,294150.64
4/22/2025145.19148.43144.00148.131,136,649147.79
4/21/2025149.39149.39141.44143.091,192,255142.76
4/17/2025148.52150.31147.38149.22705,734148.87
4/16/2025148.79150.86146.34147.96726,416147.62
4/15/2025148.84150.80147.90149.65796,885149.30
4/14/2025146.57150.15145.71148.13904,524147.79
4/11/2025145.11145.91141.76144.351,233,872144.01
4/10/2025146.49147.21141.06145.091,105,995144.75
4/09/2025138.28150.30136.11148.541,637,345148.20
4/08/2025146.20147.69137.13138.961,346,758138.64
4/07/2025134.78145.00133.07141.181,771,115140.85
4/04/2025145.06146.91141.36139.582,356,012139.26