TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
199.04
+3.25 (1.66%)
At close: Sep 26, 2025, 4:00 PM EDT
199.45
+0.41 (0.21%)
After-hours: Sep 26, 2025, 7:37 PM EDT
TKO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 196.57 | 200.02 | 196.19 | 199.04 | 199.04 | 1.66% | 1,007,561 |
| Sep 25, 2025 | 195.99 | 196.57 | 194.66 | 195.79 | 195.79 | - | 912,651 |
| Sep 24, 2025 | 202.00 | 202.98 | 195.68 | 195.79 | 195.79 | -3.21% | 1,958,846 |
| Sep 23, 2025 | 200.00 | 202.84 | 199.67 | 202.29 | 202.29 | 1.31% | 1,831,173 |
| Sep 22, 2025 | 200.31 | 201.26 | 197.51 | 199.67 | 199.67 | -0.72% | 1,661,525 |
| Sep 19, 2025 | 202.29 | 203.36 | 200.98 | 201.11 | 201.11 | -0.83% | 2,052,723 |
| Sep 18, 2025 | 202.48 | 203.41 | 200.00 | 202.80 | 202.80 | 0.71% | 1,320,272 |
| Sep 17, 2025 | 203.66 | 204.10 | 200.40 | 201.38 | 201.38 | 0.54% | 1,933,879 |
| Sep 16, 2025 | 204.23 | 204.23 | 199.84 | 200.29 | 200.29 | -2.05% | 3,259,058 |
| Sep 15, 2025 | 206.51 | 212.49 | 200.96 | 204.49 | 204.49 | 1.01% | 2,302,446 |
| Sep 12, 2025 | 201.76 | 204.10 | 200.70 | 202.44 | 201.69 | 0.10% | 897,138 |
| Sep 11, 2025 | 195.14 | 203.17 | 194.97 | 202.24 | 201.49 | 3.64% | 977,033 |
| Sep 10, 2025 | 197.51 | 197.51 | 193.22 | 195.13 | 194.41 | -0.66% | 602,001 |
| Sep 9, 2025 | 198.46 | 198.78 | 192.84 | 196.43 | 195.70 | -2.02% | 794,865 |
| Sep 8, 2025 | 194.66 | 200.71 | 194.56 | 200.47 | 199.73 | 3.34% | 1,098,495 |
| Sep 5, 2025 | 190.60 | 195.63 | 190.60 | 194.00 | 193.28 | 2.06% | 713,173 |
| Sep 4, 2025 | 186.65 | 190.63 | 186.04 | 190.08 | 189.38 | 1.86% | 786,472 |
| Sep 3, 2025 | 186.71 | 189.58 | 185.31 | 186.61 | 185.92 | 0.68% | 685,510 |
| Sep 2, 2025 | 187.28 | 190.03 | 184.67 | 185.35 | 184.66 | -2.22% | 681,723 |
| Aug 29, 2025 | 190.02 | 190.28 | 188.35 | 189.56 | 188.86 | -0.31% | 559,159 |
| Aug 28, 2025 | 185.47 | 190.20 | 185.30 | 190.14 | 189.44 | 2.42% | 801,699 |
| Aug 27, 2025 | 184.80 | 187.15 | 184.42 | 185.65 | 184.96 | 0.26% | 536,170 |
| Aug 26, 2025 | 183.28 | 185.97 | 181.44 | 185.16 | 184.47 | 0.78% | 750,503 |
| Aug 25, 2025 | 186.00 | 186.26 | 183.32 | 183.72 | 183.04 | -1.32% | 647,029 |
| Aug 22, 2025 | 185.11 | 187.99 | 184.36 | 186.17 | 185.48 | 1.05% | 774,238 |
| Aug 21, 2025 | 182.80 | 184.55 | 182.46 | 184.24 | 183.56 | 0.89% | 435,836 |
| Aug 20, 2025 | 183.47 | 184.85 | 180.00 | 182.61 | 181.93 | -1.24% | 753,943 |
| Aug 19, 2025 | 184.79 | 186.91 | 183.46 | 184.90 | 184.22 | -0.36% | 639,111 |
| Aug 18, 2025 | 188.12 | 188.42 | 184.28 | 185.56 | 184.87 | -1.74% | 706,850 |
| Aug 15, 2025 | 191.81 | 192.71 | 188.44 | 188.85 | 188.15 | -1.13% | 719,259 |
| Aug 14, 2025 | 190.08 | 194.76 | 190.08 | 191.00 | 190.29 | -0.15% | 1,169,636 |
| Aug 13, 2025 | 188.00 | 191.51 | 185.86 | 191.28 | 190.57 | 2.83% | 1,348,745 |
| Aug 12, 2025 | 181.00 | 187.01 | 178.82 | 186.02 | 185.33 | 3.34% | 1,240,861 |
| Aug 11, 2025 | 164.21 | 181.50 | 164.00 | 180.00 | 179.33 | 10.23% | 2,654,995 |
| Aug 8, 2025 | 161.19 | 165.51 | 160.43 | 163.29 | 162.69 | 1.59% | 1,539,924 |
| Aug 7, 2025 | 157.75 | 161.68 | 152.29 | 160.74 | 160.15 | 3.30% | 1,909,283 |
| Aug 6, 2025 | 167.39 | 167.39 | 154.05 | 155.61 | 155.03 | -4.80% | 2,660,648 |
| Aug 5, 2025 | 166.46 | 167.16 | 162.59 | 163.45 | 162.85 | -1.39% | 765,515 |
| Aug 4, 2025 | 166.77 | 168.29 | 165.52 | 165.76 | 165.15 | 0.09% | 630,854 |
| Aug 1, 2025 | 168.55 | 168.55 | 164.30 | 165.61 | 165.00 | -1.43% | 675,960 |
| Jul 31, 2025 | 168.37 | 169.66 | 167.62 | 168.01 | 167.39 | 0.12% | 665,150 |
| Jul 30, 2025 | 167.33 | 169.33 | 166.44 | 167.81 | 167.19 | -0.20% | 531,075 |
| Jul 29, 2025 | 170.98 | 170.98 | 166.75 | 168.15 | 167.53 | -1.52% | 529,575 |
| Jul 28, 2025 | 170.02 | 171.05 | 167.89 | 170.74 | 170.11 | 0.41% | 534,853 |
| Jul 25, 2025 | 167.92 | 170.33 | 167.38 | 170.05 | 169.42 | 1.22% | 626,275 |
| Jul 24, 2025 | 167.50 | 168.40 | 163.66 | 168.00 | 167.38 | 0.17% | 816,492 |
| Jul 23, 2025 | 166.92 | 167.88 | 165.26 | 167.71 | 167.09 | 0.73% | 522,162 |
| Jul 22, 2025 | 168.00 | 168.91 | 166.45 | 166.49 | 165.87 | -1.31% | 762,601 |
| Jul 21, 2025 | 170.56 | 171.78 | 168.36 | 168.70 | 168.08 | -1.22% | 861,003 |
| Jul 18, 2025 | 170.30 | 172.40 | 167.41 | 170.79 | 170.16 | 0.85% | 951,022 |