TKO Group Holdings, Inc.$183.63TPR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $153.85 | $157.62 | $153.85 | $155.97 | +0.22% | 1.65M |
| Aug 3, 2026 | $155.00 | $157.10 | $153.46 | $155.63 | +2.14% | 1.66M |
| Jul 31, 2026 | $154.56 | $154.61 | $151.49 | $152.37 | -0.14% | 1.75M |
| Jul 30, 2026 | $150.84 | $152.68 | $149.28 | $152.58 | +1.65% | 1.44M |
| Jul 29, 2026 | $147.86 | $151.52 | $147.53 | $150.11 | -0.52% | 2.78M |
| Jul 28, 2026 | $149.36 | $151.23 | $146.63 | $150.90 | +2.35% | 2.18M |
| Jul 27, 2026 | $144.07 | $147.59 | $142.92 | $147.43 | +3.39% | 2.00M |
| Jul 24, 2026 | $139.26 | $142.94 | $137.46 | $142.60 | +2.49% | 1.49M |
| Jul 23, 2026 | $141.03 | $143.55 | $138.68 | $139.13 | -3.20% | 1.67M |
| Jul 22, 2026 | $141.55 | $143.86 | $139.89 | $143.73 | +1.10% | 2.03M |
| Jul 21, 2026 | $143.76 | $143.76 | $140.51 | $142.16 | +0.74% | 1.66M |
| Jul 20, 2026 | $140.70 | $143.39 | $140.02 | $141.12 | -0.24% | 2.26M |
| Jul 17, 2026 | $141.38 | $144.11 | $140.81 | $141.46 | -1.89% | 2.32M |
| Jul 16, 2026 | $140.00 | $146.77 | $138.76 | $144.19 | +2.80% | 4.12M |
| Jul 15, 2026 | $137.05 | $141.37 | $137.05 | $140.26 | +3.62% | 2.37M |
| Jul 14, 2026 | $137.81 | $138.64 | $135.03 | $135.36 | -0.57% | 2.42M |
| Jul 13, 2026 | $139.89 | $140.74 | $135.09 | $136.13 | -3.27% | 3.10M |
| Jul 10, 2026 | $140.15 | $142.29 | $139.22 | $140.73 | +0.57% | 1.41M |
| Jul 9, 2026 | $140.00 | $141.64 | $137.00 | $139.93 | -0.15% | 2.01M |
| Jul 8, 2026 | $143.94 | $144.98 | $139.04 | $140.14 | -4.21% | 2.59M |
| Jul 7, 2026 | $146.29 | $147.70 | $143.47 | $146.30 | +0.56% | 2.43M |
| Jul 6, 2026 | $146.58 | $147.33 | $142.37 | $145.49 | +0.89% | 1.63M |
| Jul 2, 2026 | $145.42 | $149.08 | $142.86 | $144.21 | +0.15% | 2.71M |
| Jul 1, 2026 | $145.38 | $147.34 | $143.47 | $143.99 | -1.63% | 2.41M |
| Jun 30, 2026 | $145.00 | $148.57 | $144.05 | $146.38 | -0.12% | 3.17M |
| Jun 29, 2026 | $144.30 | $148.16 | $142.89 | $146.56 | +0.38% | 2.73M |
| Jun 26, 2026 | $144.66 | $148.78 | $143.87 | $146.00 | 0.00% | 6.37M |
| Jun 25, 2026 | $150.81 | $151.22 | $144.56 | $146.00 | -2.50% | 2.89M |
| Jun 24, 2026 | $150.04 | $152.34 | $149.24 | $149.75 | -0.52% | 2.02M |
| Jun 23, 2026 | $148.32 | $151.11 | $145.94 | $150.53 | +0.89% | 2.76M |
| Jun 22, 2026 | $144.93 | $149.57 | $143.20 | $149.20 | +3.97% | 2.99M |
| Jun 18, 2026 | $148.21 | $149.92 | $143.01 | $143.50 | -1.62% | 5.86M |
| Jun 17, 2026 | $149.24 | $152.66 | $145.72 | $145.87 | -2.36% | 2.25M |
| Jun 16, 2026 | $151.50 | $153.67 | $149.09 | $149.39 | -1.06% | 2.34M |
| Jun 15, 2026 | $150.13 | $156.74 | $149.98 | $150.99 | +2.42% | 3.56M |
| Jun 12, 2026 | $149.83 | $150.55 | $146.07 | $147.42 | +1.40% | 2.03M |
| Jun 11, 2026 | $142.53 | $145.41 | $141.32 | $145.39 | +3.17% | 2.17M |
| Jun 10, 2026 | $143.93 | $145.76 | $140.17 | $140.92 | -3.23% | 3.01M |
| Jun 9, 2026 | $143.01 | $147.41 | $142.31 | $145.62 | +3.35% | 2.38M |
| Jun 8, 2026 | $140.57 | $142.90 | $138.76 | $140.90 | +0.57% | 3.36M |
| Jun 5, 2026 | $138.36 | $140.81 | $136.62 | $140.10 | -0.26% | 3.13M |
| Jun 4, 2026 | $139.07 | $140.94 | $136.61 | $140.47 | +0.62% | 3.30M |
| Jun 3, 2026 | $137.15 | $139.66 | $135.48 | $139.61 | +0.69% | 2.45M |
| Jun 2, 2026 | $138.55 | $140.62 | $137.63 | $138.65 | -0.12% | 2.28M |
| Jun 1, 2026 | $145.46 | $145.46 | $137.59 | $138.81 | -4.57% | 2.17M |
| May 29, 2026 | $145.66 | $146.59 | $143.87 | $145.46 | +0.05% | 3.25M |
| May 28, 2026 | $137.62 | $145.56 | $136.89 | $145.39 | +4.73% | 2.21M |
| May 27, 2026 | $140.51 | $143.99 | $138.78 | $138.83 | -1.27% | 1.62M |
| May 26, 2026 | $140.30 | $141.57 | $138.90 | $140.62 | +1.54% | 1.53M |
| May 22, 2026 | $140.51 | $140.72 | $138.09 | $138.49 | -0.45% | 1.32M |
| May 21, 2026 | $135.84 | $140.30 | $134.39 | $139.11 | +2.44% | 2.66M |
| May 20, 2026 | $133.24 | $136.46 | $131.31 | $135.79 | +3.16% | 3.04M |
| May 19, 2026 | $130.15 | $132.83 | $129.08 | $131.63 | +0.35% | 2.13M |
| May 18, 2026 | $130.96 | $135.21 | $128.56 | $131.17 | +1.43% | 2.93M |
| May 15, 2026 | $128.86 | $130.64 | $128.48 | $129.32 | -0.71% | 2.90M |
| May 14, 2026 | $133.12 | $134.98 | $130.00 | $130.24 | -1.85% | 2.37M |
| May 13, 2026 | $132.07 | $134.29 | $130.38 | $132.70 | +0.74% | 4.20M |
| May 12, 2026 | $132.00 | $132.50 | $128.34 | $131.73 | -1.21% | 2.94M |
| May 11, 2026 | $135.04 | $137.17 | $132.02 | $133.34 | -0.10% | 3.18M |
| May 8, 2026 | $134.96 | $139.48 | $132.15 | $133.48 | — | 4.32M |
