TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
202.22
+1.35 (0.67%)
Dec 5, 2025, 4:00 PM EST - Market closed
TKO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 201.46 | 202.60 | 199.75 | 202.22 | 202.22 | 0.67% | 774,556 |
| Dec 4, 2025 | 196.03 | 201.08 | 194.58 | 200.87 | 200.87 | 3.06% | 653,551 |
| Dec 3, 2025 | 194.81 | 196.42 | 193.59 | 194.90 | 194.90 | 0.13% | 1,318,817 |
| Dec 2, 2025 | 193.98 | 195.96 | 192.49 | 194.64 | 194.64 | 0.34% | 1,000,277 |
| Dec 1, 2025 | 192.82 | 194.15 | 192.07 | 193.98 | 193.98 | 0.05% | 837,437 |
| Nov 28, 2025 | 193.23 | 194.86 | 190.23 | 193.89 | 193.89 | 0.27% | 699,315 |
| Nov 26, 2025 | 188.10 | 194.09 | 188.03 | 193.37 | 193.37 | 3.17% | 873,770 |
| Nov 25, 2025 | 182.61 | 188.34 | 182.01 | 187.42 | 187.42 | 3.18% | 1,109,582 |
| Nov 24, 2025 | 178.32 | 182.63 | 177.47 | 181.65 | 181.65 | 1.95% | 1,048,134 |
| Nov 21, 2025 | 176.84 | 180.24 | 176.00 | 178.17 | 178.17 | 0.95% | 1,052,411 |
| Nov 20, 2025 | 189.72 | 190.25 | 176.38 | 176.49 | 176.49 | -6.31% | 1,417,713 |
| Nov 19, 2025 | 187.41 | 191.10 | 187.13 | 188.37 | 188.37 | 0.97% | 1,193,312 |
| Nov 18, 2025 | 184.48 | 186.97 | 181.46 | 186.56 | 186.56 | 0.98% | 1,787,924 |
| Nov 17, 2025 | 183.56 | 184.98 | 181.00 | 184.75 | 184.75 | 0.36% | 2,254,901 |
| Nov 14, 2025 | 181.99 | 184.83 | 181.02 | 184.09 | 184.09 | 0.79% | 1,159,664 |
| Nov 13, 2025 | 181.38 | 187.01 | 179.70 | 182.64 | 182.64 | 0.53% | 1,126,494 |
| Nov 12, 2025 | 179.75 | 181.83 | 179.61 | 181.68 | 181.68 | 1.11% | 741,347 |
| Nov 11, 2025 | 179.55 | 180.28 | 177.12 | 179.68 | 179.68 | 0.28% | 972,589 |
| Nov 10, 2025 | 184.34 | 184.73 | 177.63 | 179.17 | 179.17 | -1.86% | 1,378,999 |
| Nov 7, 2025 | 180.20 | 183.20 | 179.22 | 182.56 | 182.56 | 0.86% | 1,170,151 |
| Nov 6, 2025 | 185.88 | 188.07 | 177.41 | 181.00 | 181.00 | -3.33% | 3,359,233 |
| Nov 5, 2025 | 186.91 | 190.24 | 185.76 | 187.24 | 187.24 | -0.06% | 1,575,728 |
| Nov 4, 2025 | 186.04 | 188.23 | 184.38 | 187.35 | 187.35 | -0.19% | 1,292,019 |
| Nov 3, 2025 | 186.94 | 189.88 | 186.06 | 187.71 | 187.71 | -0.37% | 1,489,356 |
| Oct 31, 2025 | 188.40 | 190.84 | 188.23 | 188.40 | 188.40 | 0.33% | 1,103,474 |
| Oct 30, 2025 | 186.13 | 190.00 | 186.00 | 187.78 | 187.78 | 0.63% | 860,728 |
| Oct 29, 2025 | 187.08 | 189.58 | 186.24 | 186.60 | 186.60 | -0.45% | 1,113,421 |
| Oct 28, 2025 | 187.36 | 187.89 | 185.74 | 187.45 | 187.45 | -0.03% | 602,426 |
| Oct 27, 2025 | 187.31 | 189.50 | 187.01 | 187.51 | 187.51 | 0.35% | 1,202,668 |
| Oct 24, 2025 | 186.99 | 190.31 | 186.74 | 186.85 | 186.85 | - | 760,339 |
| Oct 23, 2025 | 187.31 | 188.56 | 186.36 | 186.85 | 186.85 | -0.06% | 1,085,240 |
| Oct 22, 2025 | 187.00 | 187.60 | 184.28 | 186.97 | 186.97 | 0.44% | 1,017,475 |
| Oct 21, 2025 | 188.19 | 189.28 | 186.08 | 186.16 | 186.16 | -0.35% | 952,973 |
| Oct 20, 2025 | 190.20 | 191.36 | 186.73 | 186.82 | 186.82 | -1.30% | 1,128,704 |
| Oct 17, 2025 | 187.24 | 190.56 | 187.08 | 189.28 | 189.28 | 0.77% | 850,851 |
| Oct 16, 2025 | 193.52 | 193.52 | 187.75 | 187.83 | 187.83 | -1.77% | 1,403,226 |
| Oct 15, 2025 | 191.44 | 192.25 | 190.31 | 191.21 | 191.21 | 0.65% | 1,375,240 |
| Oct 14, 2025 | 187.43 | 193.07 | 186.72 | 189.97 | 189.97 | 0.73% | 701,379 |
| Oct 13, 2025 | 188.00 | 190.94 | 187.82 | 188.60 | 188.60 | 0.83% | 898,620 |
| Oct 10, 2025 | 186.47 | 190.82 | 186.10 | 187.05 | 187.05 | 0.31% | 1,422,122 |
| Oct 9, 2025 | 194.57 | 194.95 | 185.93 | 186.47 | 186.47 | -3.96% | 1,122,438 |
| Oct 8, 2025 | 198.48 | 199.83 | 194.09 | 194.15 | 194.15 | -1.92% | 1,241,530 |
| Oct 7, 2025 | 198.96 | 203.25 | 197.90 | 197.96 | 197.96 | -0.10% | 1,154,821 |
| Oct 6, 2025 | 198.50 | 198.59 | 194.11 | 198.15 | 198.15 | 0.41% | 1,573,108 |
| Oct 3, 2025 | 198.17 | 199.76 | 196.45 | 197.35 | 197.35 | -0.33% | 981,778 |
| Oct 2, 2025 | 198.71 | 199.51 | 196.52 | 198.00 | 198.00 | -0.38% | 1,269,546 |
| Oct 1, 2025 | 200.08 | 201.10 | 193.66 | 198.76 | 198.76 | -1.58% | 1,485,373 |
| Sep 30, 2025 | 205.49 | 208.48 | 201.77 | 201.96 | 201.96 | -1.64% | 3,160,617 |
| Sep 29, 2025 | 200.55 | 206.27 | 198.91 | 205.33 | 205.33 | 3.16% | 1,837,699 |
| Sep 26, 2025 | 196.57 | 200.02 | 196.19 | 199.04 | 199.04 | 1.66% | 1,008,225 |