TKO Group Holdings, Inc.
TKO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.39% | 624.96K |
| Aug 6, 2026 | $184.13 | $189.80 | $183.32 | $187.29 | +2.31% | 892.93K |
| Aug 5, 2026 | $186.83 | $187.00 | $181.88 | $183.07 | -0.78% | 1.07M |
| Aug 4, 2026 | $193.56 | $194.51 | $180.25 | $184.51 | +0.33% | 3.02M |
| Aug 3, 2026 | $182.94 | $188.85 | $182.85 | $183.91 | +1.16% | 1.81M |
| Jul 31, 2026 | $182.22 | $183.11 | $179.00 | $181.81 | -1.09% | 893.57K |
| Jul 30, 2026 | $184.72 | $186.19 | $181.47 | $183.81 | -1.89% | 1.40M |
| Jul 29, 2026 | $186.14 | $187.64 | $184.75 | $187.35 | +0.69% | 555.90K |
| Jul 28, 2026 | $184.69 | $187.65 | $183.54 | $186.06 | +1.75% | 800.34K |
| Jul 27, 2026 | $183.28 | $184.78 | $181.68 | $182.86 | +1.24% | 811.28K |
| Jul 24, 2026 | $179.49 | $182.19 | $178.51 | $180.62 | +0.66% | 502.80K |
| Jul 23, 2026 | $180.27 | $181.62 | $178.50 | $179.43 | -1.22% | 1.60M |
| Jul 22, 2026 | $181.88 | $183.07 | $180.92 | $181.65 | -0.03% | 434.00K |
| Jul 21, 2026 | $181.09 | $182.76 | $179.78 | $181.70 | -0.60% | 709.81K |
| Jul 20, 2026 | $184.33 | $186.24 | $181.93 | $182.79 | -1.26% | 698.20K |
| Jul 17, 2026 | $183.84 | $187.57 | $183.35 | $185.13 | +0.19% | 1.05M |
| Jul 16, 2026 | $185.72 | $186.88 | $180.06 | $184.78 | -0.50% | 1.06M |
| Jul 15, 2026 | $184.57 | $188.32 | $183.69 | $185.70 | +0.62% | 953.87K |
| Jul 14, 2026 | $180.21 | $185.09 | $180.21 | $184.56 | +1.99% | 1.77M |
| Jul 13, 2026 | $185.56 | $186.57 | $180.41 | $180.96 | -1.87% | 1.34M |
| Jul 10, 2026 | $189.19 | $189.80 | $182.51 | $184.40 | -2.01% | 1.59M |
| Jul 9, 2026 | $191.95 | $193.86 | $186.32 | $188.18 | -2.45% | 1.31M |
| Jul 8, 2026 | $193.18 | $194.24 | $191.38 | $192.91 | -0.35% | 1.36M |
| Jul 7, 2026 | $195.00 | $198.28 | $193.34 | $193.58 | +0.67% | 847.91K |
| Jul 6, 2026 | $193.03 | $195.37 | $189.40 | $192.30 | -1.09% | 1.02M |
| Jul 2, 2026 | $201.00 | $202.23 | $193.50 | $194.42 | -3.96% | 1.50M |
| Jul 1, 2026 | $200.76 | $209.97 | $200.76 | $202.43 | +0.56% | 1.83M |
| Jun 30, 2026 | $208.83 | $210.88 | $201.23 | $201.31 | -4.87% | 2.84M |
| Jun 29, 2026 | $214.75 | $218.85 | $209.35 | $211.62 | -1.97% | 1.76M |
| Jun 26, 2026 | $205.40 | $217.13 | $203.65 | $215.88 | +5.93% | 1.71M |
| Jun 25, 2026 | $203.46 | $208.15 | $202.98 | $203.80 | +0.14% | 983.16K |
| Jun 24, 2026 | $203.58 | $206.75 | $202.72 | $203.51 | +0.40% | 1.03M |
| Jun 23, 2026 | $197.44 | $203.33 | $197.16 | $202.70 | +2.76% | 1.29M |
| Jun 22, 2026 | $197.84 | $200.73 | $195.80 | $197.26 | -0.76% | 1.59M |
| Jun 18, 2026 | $196.44 | $204.89 | $193.88 | $198.78 | +2.18% | 6.62M |
| Jun 17, 2026 | $198.09 | $198.43 | $192.64 | $194.53 | — | 1.97M |
