TKO Group Holdings, Inc.
TKO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $179.89 | $182.04 | $179.01 | $180.68 | +1.07% | 1.00M |
| Oct 29, 2026 | $175.54 | $178.80 | $173.21 | $178.77 | +2.81% | 965.97K |
| Oct 28, 2026 | $171.84 | $174.32 | $170.14 | $173.88 | +0.99% | 1.15M |
| Oct 27, 2026 | $172.42 | $173.50 | $170.89 | $172.18 | +0.55% | 665.30K |
| Oct 26, 2026 | $172.75 | $174.05 | $170.18 | $171.23 | -1.06% | 1.33M |
| Oct 23, 2026 | $176.15 | $178.16 | $172.45 | $173.07 | -2.62% | 888.75K |
| Oct 22, 2026 | $177.29 | $180.49 | $175.53 | $177.72 | -0.12% | 730.16K |
| Oct 21, 2026 | $178.65 | $179.72 | $176.25 | $177.94 | -0.95% | 829.39K |
| Oct 20, 2026 | $175.83 | $179.93 | $175.68 | $179.64 | +3.10% | 962.98K |
| Oct 19, 2026 | $175.55 | $176.94 | $171.82 | $174.24 | -0.72% | 1.01M |
| Oct 16, 2026 | $176.98 | $177.60 | $174.43 | $175.50 | -0.30% | 1.06M |
| Oct 15, 2026 | $174.40 | $177.20 | $172.22 | $176.02 | +2.11% | 1.13M |
| Oct 14, 2026 | $172.59 | $173.24 | $170.92 | $172.38 | -0.85% | 725.60K |
| Oct 13, 2026 | $174.74 | $175.73 | $171.21 | $173.86 | +0.24% | 835.88K |
| Oct 12, 2026 | $178.71 | $179.25 | $172.60 | $173.45 | -2.56% | 802.21K |
| Oct 9, 2026 | $181.31 | $181.92 | $177.17 | $178.01 | -1.99% | 807.91K |
| Oct 8, 2026 | $179.43 | $183.36 | $178.63 | $181.63 | +1.67% | 857.68K |
| Oct 7, 2026 | $176.00 | $178.99 | $173.70 | $178.64 | +1.24% | 1.00M |
| Oct 6, 2026 | $177.27 | $178.79 | $175.19 | $176.46 | -0.33% | 580.50K |
| Oct 5, 2026 | $174.78 | $178.86 | $171.19 | $177.04 | +0.83% | 1.42M |
| Oct 2, 2026 | $176.50 | $176.91 | $173.16 | $175.58 | -0.26% | 929.80K |
| Oct 1, 2026 | $179.82 | $179.98 | $171.19 | $176.04 | -2.05% | 1.31M |
| Sep 30, 2026 | $177.62 | $180.85 | $174.58 | $179.72 | +1.21% | 1.11M |
| Sep 29, 2026 | $180.92 | $182.44 | $176.72 | $177.58 | -2.20% | 778.25K |
| Sep 28, 2026 | $184.19 | $184.64 | $180.70 | $181.58 | -0.60% | 944.14K |
| Sep 25, 2026 | $183.89 | $185.25 | $180.55 | $182.67 | -1.29% | 1.18M |
| Sep 24, 2026 | $185.59 | $186.82 | $180.00 | $185.06 | -2.13% | 1.60M |
| Sep 23, 2026 | $187.79 | $190.58 | $187.68 | $189.08 | +0.11% | 747.10K |
| Sep 22, 2026 | $192.40 | $192.40 | $187.19 | $188.87 | -1.18% | 1.09M |
| Sep 21, 2026 | $189.28 | $193.41 | $188.35 | $191.12 | +0.98% | 1.04M |
| Sep 18, 2026 | $186.92 | $190.07 | $185.48 | $189.26 | -0.02% | 3.67M |
| Sep 17, 2026 | $193.01 | $193.73 | $187.70 | $189.30 | -1.63% | 725.34K |
| Sep 16, 2026 | $192.33 | $195.34 | $190.27 | $192.43 | +1.21% | 685.96K |
| Sep 15, 2026 | $193.19 | $193.69 | $189.86 | $190.13 | -1.85% | 1.43M |
| Sep 14, 2026 | $191.33 | $197.81 | $191.33 | $193.72 | +1.79% | 1.01M |
| Sep 11, 2026 | $191.53 | $192.83 | $187.86 | $190.31 | +0.35% | 833.75K |
| Sep 10, 2026 | $191.08 | $191.50 | $187.67 | $189.64 | -0.75% | 1.05M |
| Sep 9, 2026 | $193.90 | $193.91 | $189.80 | $191.08 | -2.17% | 1.21M |
| Sep 8, 2026 | $184.46 | $196.06 | $180.21 | $195.32 | +5.01% | 2.22M |
| Sep 4, 2026 | $188.11 | $189.97 | $185.93 | $186.01 | -1.80% | 993.32K |
| Sep 3, 2026 | $191.69 | $192.54 | $187.20 | $189.42 | -0.19% | 749.75K |
| Sep 2, 2026 | $183.15 | $190.21 | $182.73 | $189.79 | +4.13% | 868.77K |
| Sep 1, 2026 | $181.45 | $183.70 | $181.21 | $182.27 | -0.19% | 738.21K |
| Aug 31, 2026 | $184.19 | $185.36 | $182.35 | $182.61 | -1.10% | 710.18K |
| Aug 28, 2026 | $185.14 | $185.76 | $182.91 | $184.64 | +0.16% | 641.43K |
| Aug 27, 2026 | $187.10 | $188.70 | $183.70 | $184.34 | -1.89% | 683.82K |
| Aug 26, 2026 | $192.38 | $194.92 | $187.83 | $187.90 | -2.85% | 739.43K |
| Aug 25, 2026 | $194.06 | $195.04 | $191.58 | $193.41 | -0.01% | 1.39M |
| Aug 24, 2026 | $194.23 | $196.19 | $192.74 | $193.42 | +0.14% | 2.04M |
| Aug 21, 2026 | $195.78 | $196.02 | $192.13 | $193.14 | -1.18% | 724.85K |
| Aug 20, 2026 | $200.04 | $203.04 | $194.11 | $195.45 | -3.09% | 1.07M |
| Aug 19, 2026 | $193.23 | $202.09 | $192.58 | $201.69 | +4.99% | 949.30K |
| Aug 18, 2026 | $195.36 | $196.49 | $192.03 | $192.11 | -1.55% | 698.63K |
| Aug 17, 2026 | $199.67 | $199.99 | $194.47 | $195.14 | -3.05% | 1.02M |
| Aug 14, 2026 | $197.49 | $202.69 | $197.49 | $201.28 | +0.80% | 955.81K |
| Aug 13, 2026 | $196.14 | $199.80 | $194.66 | $199.68 | +2.33% | 1.24M |
| Aug 12, 2026 | $193.81 | $195.99 | $192.40 | $195.14 | +0.21% | 1.00M |
| Aug 11, 2026 | $189.07 | $194.82 | $189.07 | $194.73 | +2.80% | 1.15M |
| Aug 10, 2026 | $186.48 | $189.77 | $185.61 | $189.42 | +1.53% | 1.39M |
| Aug 7, 2026 | $185.98 | $189.44 | $185.34 | $186.56 | — | 624.96K |
