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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TKO Group Holdings, Inc. (TKO) NYSE