TKO Group Holdings, Inc. - TKO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	209.09	211.12	211.12	212.94	208.08	556,500
February 19, 2026	212	208.68	208.68	212.85	207.59	599,915
February 18, 2026	209.94	213.28	213.28	214.6	208.49	522,200
February 17, 2026	208.01	210.14	210.14	211.51	206.98	733,096
February 13, 2026	200.47	206.75	206.75	207.16	199.2	783,300
February 12, 2026	209.67	199.99	199.99	214.03	199.37	848,946
February 11, 2026	215.17	210.38	210.38	216.66	209.84	639,300
February 10, 2026	211.81	214.11	214.11	216.01	209.55	821,100
February 09, 2026	211.54	209.39	209.39	212.11	208.18	790,716
February 06, 2026	210.16	211.9	211.9	212.19	207.14	703,382
February 05, 2026	206.46	208.16	208.16	208.32	203.43	938,106
February 04, 2026	204.36	206.53	206.53	207.04	201.79	921,449
February 03, 2026	200.74	203.12	203.12	205.03	196.82	800,655
February 02, 2026	201.86	200.52	200.52	205	200.18	534,655
January 30, 2026	199.95	202.58	202.58	204.57	199.84	1.09M
January 29, 2026	194.77	201.1	201.1	201.91	192.52	1.13M
January 28, 2026	199.21	194.88	194.88	199.51	194.32	844,400
January 27, 2026	203.26	199.19	199.19	203.75	199.13	732,444
January 26, 2026	203.44	203.5	203.5	204.76	200.71	807,076
January 23, 2026	201.8	204.91	204.91	207.64	200.31	1.03M
January 22, 2026	205.61	200.13	200.13	205.9	197.59	970,003
January 21, 2026	203.27	204.42	204.42	204.63	196.91	1.11M
January 20, 2026	203.77	203.41	203.41	206.11	202.33	837,962
January 16, 2026	207.71	203.27	203.27	209.18	201.54	1.27M
January 15, 2026	209.5	208.88	208.88	213.02	207.5	1.28M
January 14, 2026	206.77	207.98	207.98	211.66	206.31	846,222
January 13, 2026	197.99	208.89	208.89	208.92	197.99	1.22M
January 12, 2026	198.29	199.09	199.09	200.21	197.95	531,226
January 09, 2026	203.02	199.63	199.63	204.76	198.14	866,421
January 08, 2026	201.9	202.09	202.09	202.44	199.03	673,831
January 07, 2026	202.78	202.91	202.91	203.37	200.59	824,926
January 06, 2026	203.65	202.81	202.81	204.47	201.38	1.05M
January 05, 2026	205.05	203.65	203.65	205.98	202.32	1.28M
January 02, 2026	209.93	206.94	206.94	211.37	206.36	1.13M
December 31, 2025	214.21	209	209	214.74	208.15	765,700
December 30, 2025	215.56	214.17	214.17	216.51	213.64	694,243
December 29, 2025	216.36	216.11	216.11	217.91	215.85	893,743
December 26, 2025	217.76	217.44	217.44	217.96	216.4	393,700
December 24, 2025	215.57	217.98	217.98	218.11	215.57	197,934
December 23, 2025	216.05	215.7	215.7	217.51	215.06	556,612
December 22, 2025	214.08	215.49	215.49	216.41	212.8	801,345
December 19, 2025	211.44	213.44	213.44	215.17	211.06	3.06M
December 18, 2025	212.13	211.61	211.61	215.41	210.87	1.3M
December 17, 2025	210.61	211.62	211.62	216.14	210.61	1.21M
December 16, 2025	208.03	210.65	210.65	213.23	207.79	1.65M
December 15, 2025	206.44	207.45	207.45	208.48	201.6	1.68M
December 12, 2025	205.27	208.42	207.64	209.73	204.51	1.14M
December 11, 2025	195.5	204.3	203.54	205.68	194.32	1.11M
December 10, 2025	197	196.94	196.94	200.28	190.21	2.33M
December 09, 2025	203.53	197.11	197.11	205.44	196.52	1.22M
December 08, 2025	202.41	203.82	203.82	206.7	200.84	1.1M
December 05, 2025	201.46	202.22	202.22	202.6	199.75	808,272
December 04, 2025	196.03	200.87	200.87	201.07	194.58	635,270
December 03, 2025	194.81	194.9	194.9	196.42	193.59	1.32M
December 02, 2025	193.98	194.64	194.64	195.96	192.49	1M
December 01, 2025	192.82	193.98	193.98	194.15	192.07	787,871
November 28, 2025	193.23	193.89	193.89	194.86	190.23	699,315
November 26, 2025	188.1	193.37	193.37	194.09	188.03	873,770
November 25, 2025	182.61	187.42	187.42	188.34	182.01	1.11M
November 24, 2025	178.32	181.65	181.65	182.63	177.47	1.05M

TKO Group Holdings, Inc. (TKO) NYSE