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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	167.5	168	168	168.4	163.66	816,500
July 23, 2025	167.17	167.71	167.71	167.88	165.27	521,139
July 22, 2025	168	166.49	166.49	168.91	166.45	762,601
July 21, 2025	170.56	168.7	168.7	171.78	168.36	861,003
July 18, 2025	170.3	170.79	170.79	172.4	167.41	951,022
July 17, 2025	168.85	169.35	169.35	169.83	167.51	850,955
July 16, 2025	168.79	169.13	169.13	169.58	163.77	906,327
July 15, 2025	173.67	168.79	168.79	174.87	168.32	986,600
July 14, 2025	172.43	174.48	174.48	176.51	172.15	757,429
July 11, 2025	172.5	172	172	172.9	168.36	704,875
July 10, 2025	171.54	172.89	172.89	173.04	169.13	902,849
July 09, 2025	172.16	171.8	171.8	172.95	170.53	725,722
July 08, 2025	175.89	172.97	172.97	175.89	169.49	1.04M
July 07, 2025	177.05	176.34	176.34	177.21	174.55	568,900
July 03, 2025	177.28	177.14	177.14	178.62	176.25	405,900
July 02, 2025	175.5	177.46	177.46	178.05	174.81	691,114
July 01, 2025	181.34	175.61	175.61	181.34	172.66	1.17M
June 30, 2025	180	181.95	181.95	182.6	178.66	1.05M
June 27, 2025	176.58	179.35	179.35	179.39	176.21	2.28M
June 26, 2025	175.2	176.16	176.16	176.67	173.23	828,715
June 25, 2025	176.7	174.94	174.94	177.33	174.43	605,500
June 24, 2025	176.03	176.89	176.89	177.22	174.3	769,600
June 23, 2025	175.6	175.53	175.53	176.03	171.77	727,976
June 20, 2025	178.72	174.96	174.96	178.72	173.4	2.88M
June 18, 2025	168.35	175.95	175.95	178.68	168.24	1.86M
June 17, 2025	167.41	167.96	167.96	167.97	165.89	865,509
June 16, 2025	164.43	168.41	168.41	169.08	163.54	896,644
June 13, 2025	162.54	163.08	163.08	164.25	160.94	503,163
June 12, 2025	164.54	163.93	163.55	165.29	163.32	493,200
June 11, 2025	164.86	164.92	164.92	165.4	163.58	416,108
June 10, 2025	163.66	164.6	164.6	165.3	161.8	834,615
June 09, 2025	165.92	163.33	163.33	166.91	162.53	658,915
June 06, 2025	169.19	165.94	165.94	170	165.71	789,603
June 05, 2025	168.25	168.92	168.92	169.81	166.78	871,809
June 04, 2025	163.69	165.9	165.9	166.11	161.34	816,785
June 03, 2025	159.55	163.11	163.11	163.66	159.53	900,308
June 02, 2025	157.38	159.55	159.55	159.7	156.43	799,503
May 30, 2025	156.17	157.81	157.81	158.26	155.08	821,429
May 29, 2025	159.11	156.74	156.74	159.69	155.9	689,555
May 28, 2025	159.28	158.81	158.81	159.66	157.82	584,974
May 27, 2025	159.86	158.95	158.95	160.13	158.42	1.81M
May 23, 2025	155.86	157.72	157.72	158.51	154.95	1.32M
May 22, 2025	159.78	156.23	156.23	159.9	154.78	1.46M

TKO Group Holdings, Inc. (TKO) NYSE