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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	187.24	189.28	189.28	190.56	187.08	850,851
October 16, 2025	193.52	187.83	187.83	193.52	187.75	1.4M
October 15, 2025	191.44	191.21	191.21	192.25	190.31	1.38M
October 14, 2025	187.43	189.97	189.97	193.07	186.72	700,319
October 13, 2025	188	188.6	188.6	190.94	187.82	898,620
October 10, 2025	186.47	187.05	187.05	190.82	186.1	1.42M
October 09, 2025	194.57	186.47	186.47	194.95	185.93	1.12M
October 08, 2025	198.48	194.15	194.15	199.83	194.09	1.24M
October 07, 2025	198.96	197.96	197.96	203.25	197.9	1.15M
October 06, 2025	198.5	198.15	198.15	198.59	194.11	1.57M
October 03, 2025	198.17	197.35	197.35	199.76	196.45	981,778
October 02, 2025	198.71	198	198	199.51	196.52	1.27M
October 01, 2025	200.08	198.76	198.76	201.1	193.66	1.49M
September 30, 2025	205.49	201.96	201.96	208.48	201.77	3.16M
September 29, 2025	200.55	205.33	205.33	206.27	198.91	1.84M
September 26, 2025	196.57	199.04	199.04	200.02	196.19	1.01M
September 25, 2025	195.99	195.79	195.79	196.57	194.66	912,651
September 24, 2025	202	195.79	195.79	202.98	195.68	1.96M
September 23, 2025	200	202.29	202.29	202.84	199.67	1.83M
September 22, 2025	200.31	199.67	199.67	201.26	197.51	1.66M
September 19, 2025	202.29	201.11	201.11	203.36	200.98	1.01M
September 18, 2025	202.48	202.8	202.8	203.41	200	1.32M
September 17, 2025	203.66	201.38	201.38	204.1	200.4	1.48M
September 16, 2025	204.23	200.29	200.29	204.23	199.84	3.26M
September 15, 2025	206.51	204.49	204.49	212.49	200.96	2.3M
September 12, 2025	201.76	202.44	201.68	204.1	200.7	897,138
September 11, 2025	195.14	202.24	201.48	203.17	194.97	977,033
September 10, 2025	197.51	195.13	194.4	197.51	193.22	602,001
September 09, 2025	198.46	196.43	195.69	198.78	192.84	794,865
September 08, 2025	194.66	200.47	199.72	200.71	194.56	1.1M
September 05, 2025	190.6	194	194	195.63	190.6	713,173
September 04, 2025	186.65	190.08	190.08	190.63	186.04	786,472
September 03, 2025	186.71	186.61	186.61	189.58	185.31	694,700
September 02, 2025	187.28	185.35	185.35	190.03	184.67	681,723
August 29, 2025	190.02	189.56	189.56	190.28	188.35	559,159
August 28, 2025	185.47	190.14	190.14	190.2	185.3	801,699
August 27, 2025	184.8	185.65	185.65	187.15	184.42	536,170
August 26, 2025	183.28	185.16	185.16	185.97	181.44	750,503
August 25, 2025	186	183.72	183.72	186.26	183.32	646,968
August 22, 2025	185.11	186.17	186.17	187.99	184.36	774,238
August 21, 2025	182.8	184.24	184.24	184.55	182.46	435,836
August 20, 2025	183.47	182.61	182.61	184.85	180	753,943
August 19, 2025	184.79	184.9	184.9	186.91	183.46	639,111
August 18, 2025	188.12	185.56	185.56	188.42	184.28	699,994
August 15, 2025	191.81	188.85	188.85	192.71	188.44	719,259
August 14, 2025	190.08	191	191	194.76	190.08	1.17M
August 13, 2025	188	191.28	191.28	191.51	185.86	1.35M
August 12, 2025	181	186.02	186.02	187.01	178.82	1.24M
August 11, 2025	164.21	180	180	181.5	164	2.66M
August 08, 2025	161.19	163.29	163.29	165.51	160.43	1.54M
August 07, 2025	157.75	160.74	160.74	161.68	152.29	1.91M
August 06, 2025	167.39	155.61	155.61	167.39	154.05	2.66M
August 05, 2025	166.46	163.45	163.45	167.16	162.59	765,515
August 04, 2025	166.77	165.76	165.76	168.29	165.52	630,900
August 01, 2025	168.55	165.61	165.61	168.55	164.3	675,960
July 31, 2025	168.37	168.01	168.01	169.66	167.62	665,108
July 30, 2025	167.33	167.81	167.81	169.33	166.44	531,100
July 29, 2025	170.98	168.15	168.15	170.98	166.75	529,575
July 28, 2025	170.02	170.74	170.74	171.05	167.89	534,853
July 25, 2025	167.92	170.05	170.05	170.33	167.38	626,300

TKO Group Holdings, Inc. (TKO) NYSE