TKO Group Holdings, Inc. (TKO) NYSE

182.56

+1.56(+0.86%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025180.2182.56182.56183.2179.221.17M
November 06, 2025185.88181181188.07177.413.36M
November 05, 2025186.91187.24187.24190.24185.761.58M
November 04, 2025186.04187.35187.35188.23184.381.29M
November 03, 2025186.94187.71187.71189.88186.061.49M
October 31, 2025188.4188.4188.4190.84188.231.1M
October 30, 2025186.13187.78187.78190186860,728
October 29, 2025187.08186.6186.6189.58186.241.11M
October 28, 2025187.36187.45187.45187.89185.74602,426
October 27, 2025187.31187.51187.51189.5187.011.2M
October 24, 2025186.99186.85186.85190.31186.74760,339
October 23, 2025187.31186.85186.85188.56186.361.09M
October 22, 2025187186.97186.97187.6184.281.02M
October 21, 2025188.19186.16186.16189.28186.08953,000
October 20, 2025190.2186.82186.82191.36186.731.13M
October 17, 2025187.24189.28189.28190.56187.08850,851
October 16, 2025193.52187.83187.83193.52187.751.4M
October 15, 2025191.44191.21191.21192.25190.311.38M
October 14, 2025187.43189.97189.97193.07186.72700,319
October 13, 2025188188.6188.6190.94187.82898,620
October 10, 2025186.47187.05187.05190.82186.11.42M
October 09, 2025194.57186.47186.47194.95185.931.12M
October 08, 2025198.48194.15194.15199.83194.091.24M
October 07, 2025198.96197.96197.96203.25197.91.15M
October 06, 2025198.5198.15198.15198.59194.111.57M
October 03, 2025198.17197.35197.35199.76196.45981,778
October 02, 2025198.71198198199.51196.521.27M
October 01, 2025200.08198.76198.76201.1193.661.49M
September 30, 2025205.49201.96201.96208.48201.773.16M
September 29, 2025200.55205.33205.33206.27198.911.84M
September 26, 2025196.57199.04199.04200.02196.191.01M
September 25, 2025195.99195.79195.79196.57194.66912,651
September 24, 2025202195.79195.79202.98195.681.96M
September 23, 2025200202.29202.29202.84199.671.83M
September 22, 2025200.31199.67199.67201.26197.511.66M
September 19, 2025202.29201.11201.11203.36200.981.01M
September 18, 2025202.48202.8202.8203.412001.32M
September 17, 2025203.66201.38201.38204.1200.41.48M
September 16, 2025204.23200.29200.29204.23199.843.26M
September 15, 2025206.51204.49204.49212.49200.962.3M
September 12, 2025201.76202.44201.68204.1200.7897,138
September 11, 2025195.14202.24201.48203.17194.97977,033
September 10, 2025197.51195.13194.4197.51193.22602,001
September 09, 2025198.46196.43195.69198.78192.84794,865
September 08, 2025194.66200.47199.72200.71194.561.1M
September 05, 2025190.6194194195.63190.6713,173
September 04, 2025186.65190.08190.08190.63186.04786,472
September 03, 2025186.71186.61186.61189.58185.31694,700
September 02, 2025187.28185.35185.35190.03184.67681,723
August 29, 2025190.02189.56189.56190.28188.35559,159
August 28, 2025185.47190.14190.14190.2185.3801,699
August 27, 2025184.8185.65185.65187.15184.42536,170
August 26, 2025183.28185.16185.16185.97181.44750,503
August 25, 2025186183.72183.72186.26183.32646,968
August 22, 2025185.11186.17186.17187.99184.36774,238
August 21, 2025182.8184.24184.24184.55182.46435,836
August 20, 2025183.47182.61182.61184.85180753,943
August 19, 2025184.79184.9184.9186.91183.46639,111
August 18, 2025188.12185.56185.56188.42184.28699,994
August 15, 2025191.81188.85188.85192.71188.44719,259
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved