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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	176.84	178.17	178.17	180.24	176	1.05M
November 20, 2025	189.72	176.49	176.49	190.25	176.38	1.42M
November 19, 2025	187.41	188.37	188.37	191.1	187.13	1.19M
November 18, 2025	184.48	186.56	186.56	186.97	181.46	1.35M
November 17, 2025	183.56	184.75	184.75	184.98	181	2.25M
November 14, 2025	181.99	184.09	184.09	184.83	181.02	1.16M
November 13, 2025	181.38	182.64	182.64	187.01	179.7	1.13M
November 12, 2025	179.75	181.68	181.68	181.83	179.61	741,347
November 11, 2025	179.55	179.68	179.68	180.28	177.12	972,600
November 10, 2025	184.34	179.17	179.17	184.73	177.63	1.38M
November 07, 2025	180.2	182.56	182.56	183.2	179.22	1.17M
November 06, 2025	185.88	181	181	188.07	177.41	3.36M
November 05, 2025	186.91	187.24	187.24	190.24	185.76	1.58M
November 04, 2025	186.04	187.35	187.35	188.23	184.38	1.29M
November 03, 2025	186.94	187.71	187.71	189.88	186.06	1.49M
October 31, 2025	188.4	188.4	188.4	190.84	188.23	1.1M
October 30, 2025	186.13	187.78	187.78	190	186	860,728
October 29, 2025	187.08	186.6	186.6	189.58	186.24	1.11M
October 28, 2025	187.36	187.45	187.45	187.89	185.74	602,426
October 27, 2025	187.31	187.51	187.51	189.5	187.01	1.2M
October 24, 2025	186.99	186.85	186.85	190.31	186.74	760,339
October 23, 2025	187.31	186.85	186.85	188.56	186.36	1.09M
October 22, 2025	187	186.97	186.97	187.6	184.28	1.02M
October 21, 2025	188.19	186.16	186.16	189.28	186.08	953,000
October 20, 2025	190.2	186.82	186.82	191.36	186.73	1.13M
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

TKO Group Holdings, Inc. (TKO) NYSE