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

185.95
-0.14 (-0.08%)
NYSE · Last Trade: May 3rd, 5:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026188.92190.00184.10185.951,028,194185.95
4/30/2026184.18186.52180.53186.091,001,298186.09
4/29/2026183.10184.78181.12183.71838,966183.71
4/28/2026187.03187.18183.41184.58828,596184.58
4/27/2026186.00190.19183.92186.201,409,618186.20
4/24/2026185.35188.03182.12186.50980,952186.50
4/23/2026187.72189.19182.46186.261,050,610186.26
4/22/2026184.23187.25183.23186.261,168,647186.26
4/21/2026184.00186.55183.05183.101,149,139183.10
4/20/2026183.52185.54180.63184.701,293,240184.70
4/17/2026186.57188.88184.62186.311,369,896186.31
4/16/2026193.71194.32180.58184.442,413,298184.44
4/15/2026195.14197.47192.00193.101,258,286193.10
4/14/2026195.56198.94194.19195.371,738,641195.37
4/13/2026196.36197.87193.56195.47898,612195.47
4/10/2026197.35199.67196.62197.37648,506197.37
4/09/2026194.28198.11193.00197.07804,748197.07
4/08/2026198.60200.40194.77197.052,313,395197.05
4/07/2026195.53196.50188.47192.961,657,979192.96
4/06/2026203.73203.84196.90197.021,273,930197.02
4/02/2026199.31205.28198.56203.76779,536203.76
4/01/2026203.25204.81200.06201.071,333,308201.07
3/31/2026198.34208.57195.72201.656,091,136201.65
3/30/2026187.78197.23187.24195.412,612,627195.41
3/27/2026192.03193.62183.77189.201,541,766189.20
3/26/2026191.03194.10191.03192.64613,102192.64
3/25/2026195.65198.54190.56193.94735,069193.94
3/24/2026192.66194.96192.27193.481,055,375193.48
3/23/2026192.54198.29192.50194.281,128,989194.28
3/20/2026195.03196.77186.95188.382,068,836188.38
3/19/2026199.67202.16193.66197.311,318,784197.31
3/18/2026199.34203.98198.44201.031,129,784201.03
3/17/2026201.27202.37199.56200.39766,809200.39
3/16/2026195.36200.03195.34199.771,262,342199.77
3/13/2026202.53202.53192.91194.571,389,180193.79
3/12/2026202.06204.77200.02201.272,620,764200.46
3/11/2026204.11205.90198.85202.032,347,287201.22
3/10/2026206.34210.86205.11205.581,168,312204.76
3/09/2026199.15204.77197.54204.071,228,931203.25
3/06/2026209.84209.84201.70202.68944,489201.87
3/05/2026212.10215.79207.71211.751,442,589210.90
3/04/2026219.45220.11214.13216.23875,648215.36
3/03/2026221.91222.49217.96219.94954,093219.06
3/02/2026223.90226.34218.88224.96995,231224.06
2/27/2026218.27226.09212.57223.871,161,275222.97
2/26/2026217.67226.94208.00223.812,029,993222.91
2/25/2026210.62210.62203.16207.211,389,099206.38
2/24/2026206.39212.33204.23209.39763,556208.55
2/23/2026210.00210.00204.50205.95535,083205.12
2/20/2026209.09212.94208.08211.12556,489210.27
2/19/2026212.00212.85207.59208.68599,913207.84
2/18/2026209.94214.60208.49213.28522,156212.43
2/17/2026208.01211.51206.98210.14733,019209.30
2/13/2026200.47207.16199.20206.75783,298205.92
2/12/2026209.67214.03199.37199.99848,902199.19
2/11/2026215.17216.66209.84210.38639,279209.54
2/10/2026211.81216.00209.55214.11821,071213.25
2/09/2026211.54212.10208.18209.39790,692208.55
2/06/2026210.16212.19207.14211.90703,383211.05
2/05/2026206.46208.32203.43208.16938,079207.33
2/04/2026204.36207.03201.79206.53921,448205.70
2/03/2026200.74205.03196.82203.12800,617202.31