TKO Group Holdings, Inc. TKO
195.42 USD +1.34 (+0.69%)
Regular-session close
195.42 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
194.48 Day range 197.62
171.23 52-week range 224.96
- YTD
- -6.50%
- 1 year
- +7.00%
TKO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 195.43 | 197.62 | 194.48 | 195.42 | +1.34 | +0.69% | 782,125 |
| Nov 12, 2026 | 200.31 | 200.31 | 193.24 | 194.08 | -5.42 | -2.72% | 1,065,700 |
| Nov 11, 2026 | 197.74 | 201.98 | 197.07 | 199.50 | +0.28 | +0.14% | 1,061,600 |
| Nov 10, 2026 | 196.71 | 199.45 | 192.64 | 199.22 | -0.43 | -0.22% | 1,307,100 |
| Nov 9, 2026 | 192.88 | 199.67 | 191.18 | 199.65 | +8.65 | +4.53% | 1,178,900 |
| Nov 6, 2026 | 183.81 | 191.05 | 182.21 | 191.00 | +1.86 | +0.98% | 1,670,200 |
| Nov 5, 2026 | 198.99 | 199.98 | 186.03 | 189.14 | -4.34 | -2.24% | 2,975,100 |
| Nov 4, 2026 | 190.94 | 194.22 | 190.44 | 193.48 | +6.28 | +3.35% | 1,754,600 |
| Nov 3, 2026 | 184.47 | 187.79 | 182.96 | 187.20 | +2.06 | +1.11% | 1,106,400 |
| Nov 2, 2026 | 181.13 | 186.70 | 180.63 | 185.14 | +4.46 | +2.47% | 1,065,200 |
| Oct 30, 2026 | 179.89 | 182.04 | 179.01 | 180.68 | +1.91 | +1.07% | 1,002,300 |
| Oct 29, 2026 | 175.54 | 178.80 | 173.21 | 178.77 | +4.89 | +2.81% | 965,700 |
| Oct 28, 2026 | 171.84 | 174.32 | 170.14 | 173.88 | +1.70 | +0.99% | 1,147,000 |
| Oct 27, 2026 | 172.42 | 173.50 | 170.89 | 172.18 | +0.95 | +0.55% | 665,300 |
| Oct 26, 2026 | 172.75 | 174.05 | 170.18 | 171.23 | -1.84 | -1.06% | 1,331,500 |
| Oct 23, 2026 | 176.15 | 178.16 | 172.45 | 173.07 | -4.65 | -2.62% | 888,700 |
| Oct 22, 2026 | 177.29 | 180.49 | 175.53 | 177.72 | -0.22 | -0.12% | 730,100 |
| Oct 21, 2026 | 178.65 | 179.72 | 176.25 | 177.94 | -1.70 | -0.95% | 829,400 |
| Oct 20, 2026 | 175.83 | 179.93 | 175.68 | 179.64 | +5.40 | +3.10% | 963,000 |
| Oct 19, 2026 | 175.55 | 176.94 | 171.82 | 174.24 | -1.26 | -0.72% | 1,012,600 |
| Oct 16, 2026 | 176.98 | 177.60 | 174.43 | 175.50 | -0.52 | -0.30% | 1,063,100 |
| Oct 15, 2026 | 174.40 | 177.20 | 172.22 | 176.02 | +3.64 | +2.11% | 1,126,700 |
| Oct 14, 2026 | 172.59 | 173.24 | 170.92 | 172.38 | -1.48 | -0.85% | 725,600 |
| Oct 13, 2026 | 174.74 | 175.73 | 171.21 | 173.86 | +0.41 | +0.24% | 835,900 |
| Oct 12, 2026 | 178.71 | 179.25 | 172.60 | 173.45 | -4.56 | -2.56% | 802,100 |
| Oct 9, 2026 | 181.31 | 181.92 | 177.17 | 178.01 | -3.62 | -1.99% | 807,900 |
| Oct 8, 2026 | 179.43 | 183.36 | 178.63 | 181.63 | +2.99 | +1.67% | 857,700 |
| Oct 7, 2026 | 176.00 | 178.99 | 173.70 | 178.64 | +2.18 | +1.24% | 999,900 |
| Oct 6, 2026 | 177.27 | 178.79 | 175.19 | 176.46 | -0.58 | -0.33% | 580,500 |
| Oct 5, 2026 | 174.78 | 178.86 | 171.19 | 177.04 | +1.46 | +0.83% | 1,423,400 |
| Oct 2, 2026 | 176.50 | 176.91 | 173.16 | 175.58 | -0.46 | -0.26% | 929,800 |
| Oct 1, 2026 | 179.82 | 179.98 | 171.19 | 176.04 | -3.68 | -2.05% | 1,305,500 |
| Sep 30, 2026 | 177.62 | 180.85 | 174.58 | 179.72 | +2.14 | +1.21% | 1,096,300 |
| Sep 29, 2026 | 180.92 | 182.44 | 176.72 | 177.58 | -4.00 | -2.20% | 778,200 |
| Sep 28, 2026 | 184.19 | 184.64 | 180.70 | 181.58 | -1.09 | -0.60% | 940,300 |
| Sep 25, 2026 | 183.89 | 185.25 | 180.55 | 182.67 | -2.39 | -1.29% | 1,181,100 |
| Sep 24, 2026 | 185.59 | 186.82 | 180.00 | 185.06 | -4.02 | -2.13% | 1,596,700 |
| Sep 23, 2026 | 187.79 | 190.58 | 187.68 | 189.08 | +0.21 | +0.11% | 747,100 |
| Sep 22, 2026 | 192.40 | 192.40 | 187.19 | 188.87 | -2.25 | -1.18% | 1,092,300 |
| Sep 21, 2026 | 189.28 | 193.41 | 188.35 | 191.12 | +1.86 | +0.98% | 1,041,400 |
| Sep 18, 2026 | 186.92 | 190.07 | 185.48 | 189.26 | -0.04 | -0.02% | 3,674,400 |
| Sep 17, 2026 | 193.01 | 193.73 | 187.70 | 189.30 | -3.13 | -1.63% | 725,300 |
| Sep 16, 2026 | 192.33 | 195.34 | 190.27 | 192.43 | +2.30 | +1.21% | 686,000 |
| Sep 15, 2026 | 193.19 | 193.69 | 189.86 | 190.13 | -3.59 | -1.85% | 1,428,500 |
| Sep 14, 2026 | 191.33 | 197.81 | 191.33 | 193.72 | +3.41 | +1.79% | 1,011,600 |
| Sep 11, 2026 | 191.53 | 192.83 | 187.86 | 190.31 | +0.67 | +0.35% | 833,700 |
| Sep 10, 2026 | 191.08 | 191.50 | 187.67 | 189.64 | -1.44 | -0.75% | 1,045,600 |
| Sep 9, 2026 | 193.90 | 193.91 | 189.80 | 191.08 | -4.24 | -2.17% | 1,211,800 |
| Sep 8, 2026 | 184.46 | 196.06 | 180.21 | 195.32 | +9.31 | +5.01% | 2,217,300 |
| Sep 4, 2026 | 188.11 | 189.97 | 185.93 | 186.01 | -3.41 | -1.80% | 993,300 |
| Sep 3, 2026 | 191.69 | 192.54 | 187.20 | 189.42 | -0.37 | -0.19% | 749,500 |
| Sep 2, 2026 | 183.15 | 190.21 | 182.73 | 189.79 | +7.52 | +4.13% | 868,800 |
| Sep 1, 2026 | 181.45 | 183.70 | 181.21 | 182.27 | -0.34 | -0.19% | 738,200 |
| Aug 31, 2026 | 184.19 | 185.36 | 182.35 | 182.61 | -2.03 | -1.10% | 710,100 |
| Aug 28, 2026 | 185.14 | 185.76 | 182.91 | 184.64 | +0.30 | +0.16% | 641,300 |
| Aug 27, 2026 | 187.10 | 188.70 | 183.70 | 184.34 | -3.56 | -1.89% | 683,600 |
| Aug 26, 2026 | 192.38 | 194.92 | 187.83 | 187.90 | -5.51 | -2.85% | 739,300 |
| Aug 25, 2026 | 194.06 | 195.04 | 191.58 | 193.41 | -0.01 | -0.01% | 1,385,900 |
| Aug 24, 2026 | 194.23 | 196.19 | 192.74 | 193.42 | +0.28 | +0.14% | 2,041,300 |
| Aug 21, 2026 | 195.78 | 196.02 | 192.13 | 193.14 | -2.31 | -1.18% | 724,800 |
| Aug 20, 2026 | 200.04 | 203.04 | 194.11 | 195.45 | -6.24 | -3.09% | 1,071,100 |
| Aug 19, 2026 | 193.23 | 202.09 | 192.58 | 201.69 | +9.58 | +4.99% | 949,300 |
| Aug 18, 2026 | 195.36 | 196.49 | 192.03 | 192.11 | -3.03 | -1.55% | 698,600 |
| Aug 17, 2026 | 199.67 | 199.99 | 194.47 | 195.14 | -6.14 | -3.05% | 1,024,300 |
| Aug 14, 2026 | 197.49 | 202.69 | 197.49 | 201.28 | +1.60 | +0.80% | 955,700 |
65 days, newest first. Daily bars as drawn on the TKO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.