NYSE : TKO
TKO Group Holdings, Inc. — Price history
Communication Services · Entertainment · United States
Last price 180.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 34.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TKO Group Holdings, Inc. (TKO) closed at 180.68 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 179.89 | 182.04 | 179.01 | 180.68 | 1,002,272 | +1.07% |
| 2026-10-29 | 175.54 | 178.8 | 173.21 | 178.77 | 965,974 | +2.81% |
| 2026-10-28 | 171.84 | 174.323 | 170.14 | 173.88 | 1,147,069 | +0.99% |
| 2026-10-27 | 172.42 | 173.5 | 170.89 | 172.18 | 665,300 | +0.55% |
| 2026-10-26 | 172.75 | 174.045 | 170.18 | 171.23 | 1,331,488 | -1.06% |
| 2026-10-23 | 176.15 | 178.16 | 172.45 | 173.07 | 888,748 | -2.62% |
| 2026-10-22 | 177.29 | 180.49 | 175.53 | 177.72 | 730,156 | -0.12% |
| 2026-10-21 | 178.65 | 179.72 | 176.25 | 177.94 | 829,387 | -0.95% |
| 2026-10-20 | 175.83 | 179.93 | 175.68 | 179.64 | 962,983 | +3.10% |
| 2026-10-19 | 175.55 | 176.94 | 171.82 | 174.24 | 1,012,572 | -0.72% |
| 2026-10-16 | 176.98 | 177.6 | 174.43 | 175.5 | 1,056,921 | -0.30% |
| 2026-10-15 | 174.4 | 177.2 | 172.22 | 176.02 | 1,121,377 | +2.11% |
| 2026-10-14 | 172.59 | 173.235 | 170.92 | 172.38 | 720,923 | -0.85% |
| 2026-10-13 | 174.74 | 175.73 | 171.21 | 173.86 | 833,993 | +0.24% |
| 2026-10-12 | 178.71 | 179.245 | 172.6 | 173.45 | 794,591 | -2.56% |
| 2026-10-09 | 181.31 | 181.92 | 177.17 | 178.01 | 807,868 | -1.99% |
| 2026-10-08 | 179.43 | 183.36 | 178.63 | 181.63 | 857,646 | +1.67% |
| 2026-10-07 | 176 | 178.99 | 173.695 | 178.64 | 999,827 | +1.24% |
| 2026-10-06 | 177.27 | 178.79 | 175.19 | 176.46 | 566,969 | -0.33% |
| 2026-10-05 | 174.78 | 178.855 | 171.19 | 177.04 | 1,412,032 | +0.83% |
| 2026-10-02 | 176.5 | 176.91 | 173.16 | 175.58 | 917,617 | -0.26% |
| 2026-10-01 | 179.82 | 179.98 | 171.19 | 176.04 | 1,305,485 | -2.05% |
| 2026-09-30 | 177.62 | 180.85 | 174.58 | 179.72 | 1,096,296 | +1.21% |
| 2026-09-29 | 180.92 | 182.44 | 176.72 | 177.58 | 772,373 | -2.20% |
| 2026-09-28 | 184.19 | 184.635 | 180.7 | 181.58 | 940,292 | -0.60% |
| 2026-09-25 | 183.89 | 185.25 | 180.55 | 182.67 | 1,017,822 | -1.29% |
| 2026-09-24 | 185.59 | 186.82 | 180 | 185.06 | 1,596,644 | -2.13% |
| 2026-09-23 | 187.79 | 190.58 | 187.675 | 189.08 | 739,957 | +0.11% |
| 2026-09-22 | 192.4 | 192.4 | 187.19 | 188.87 | 974,919 | -1.18% |
| 2026-09-21 | 189.28 | 193.41 | 188.35 | 191.12 | 908,332 | +0.98% |
| 2026-09-18 | 186.92 | 190.07 | 185.48 | 189.26 | 3,537,568 | -0.02% |
| 2026-09-17 | 193.01 | 193.73 | 187.7 | 189.3 | 725,306 | -1.63% |
| 2026-09-16 | 192.33 | 195.335 | 190.27 | 192.43 | 685,927 | +1.21% |
| 2026-09-15 | 193.19 | 193.685 | 189.86 | 190.13 | 1,207,084 | -1.45% |
| 2026-09-14 | 191.33 | 197.81 | 191.33 | 193.72 | 968,623 | +1.79% |
| 2026-09-11 | 191.53 | 192.83 | 187.86 | 190.31 | 833,753 | +0.35% |
| 2026-09-10 | 191.08 | 191.5 | 187.67 | 189.64 | 1,045,571 | -0.75% |
| 2026-09-09 | 193.9 | 193.91 | 189.8 | 191.08 | 1,211,794 | -2.17% |
| 2026-09-08 | 184.46 | 196.06 | 180.211 | 195.32 | 2,217,410 | +5.01% |
| 2026-09-04 | 188.11 | 189.97 | 185.93 | 186.01 | 993,319 | -1.80% |
| 2026-09-03 | 191.69 | 192.535 | 187.2 | 189.42 | 749,751 | -0.19% |
| 2026-09-02 | 183.15 | 190.21 | 182.725 | 189.79 | 868,766 | +4.13% |
| 2026-09-01 | 181.45 | 183.7 | 181.21 | 182.27 | 738,205 | -0.19% |
| 2026-08-31 | 184.19 | 185.36 | 182.35 | 182.61 | 710,181 | -1.10% |
| 2026-08-28 | 185.14 | 185.76 | 182.91 | 184.64 | 641,433 | +0.16% |
| 2026-08-27 | 187.1 | 188.7 | 183.695 | 184.34 | 683,822 | -1.89% |
| 2026-08-26 | 192.38 | 194.92 | 187.83 | 187.9 | 739,428 | -2.85% |
| 2026-08-25 | 194.06 | 195.04 | 191.58 | 193.41 | 1,386,045 | -0.01% |
| 2026-08-24 | 194.23 | 196.19 | 192.74 | 193.42 | 2,041,376 | +0.14% |
| 2026-08-21 | 195.78 | 196.02 | 192.13 | 193.14 | 724,849 | -1.18% |
| 2026-08-20 | 200.04 | 203.04 | 194.11 | 195.45 | 1,071,547 | -3.09% |
| 2026-08-19 | 193.23 | 202.09 | 192.58 | 201.69 | 949,303 | +4.99% |
| 2026-08-18 | 195.36 | 196.485 | 192.03 | 192.11 | 698,630 | -1.55% |
| 2026-08-17 | 199.67 | 199.99 | 194.47 | 195.14 | 1,024,279 | -3.05% |
| 2026-08-14 | 197.49 | 202.69 | 197.49 | 201.28 | 955,811 | +0.80% |
| 2026-08-13 | 196.14 | 199.8 | 194.66 | 199.68 | 1,240,469 | +2.33% |
| 2026-08-12 | 193.81 | 195.99 | 192.4 | 195.14 | 1,003,460 | +0.21% |
| 2026-08-11 | 189.07 | 194.82 | 189.07 | 194.73 | 1,146,685 | +2.80% |
| 2026-08-10 | 186.48 | 189.77 | 185.61 | 189.42 | 1,385,690 | +1.53% |
| 2026-08-07 | 185.98 | 189.44 | 185.34 | 186.56 | 624,957 | -0.39% |
| 2026-08-06 | 184.13 | 189.8 | 183.32 | 187.29 | 892,934 | +2.31% |
| 2026-08-05 | 186.83 | 187 | 181.88 | 183.07 | 1,072,357 | -0.78% |
| 2026-08-04 | 193.56 | 194.51 | 180.25 | 184.51 | 3,015,931 | +0.33% |
| 2026-08-03 | 182.94 | 188.85 | 182.845 | 183.91 | 1,809,490 | +1.16% |
| 2026-07-31 | 182.22 | 183.11 | 179 | 181.81 | 893,573 | -1.09% |
| 2026-07-30 | 184.72 | 186.19 | 181.47 | 183.81 | 1,403,504 | -1.89% |
| 2026-07-29 | 186.14 | 187.64 | 184.745 | 187.35 | 555,900 | +0.69% |
| 2026-07-28 | 184.69 | 187.65 | 183.54 | 186.06 | 800,336 | +1.75% |
| 2026-07-27 | 183.28 | 184.78 | 181.68 | 182.86 | 811,280 | +1.24% |
| 2026-07-24 | 179.49 | 182.185 | 178.51 | 180.62 | 502,795 | +0.66% |
| 2026-07-23 | 180.27 | 181.62 | 178.5 | 179.43 | 1,597,835 | -1.22% |
| 2026-07-22 | 181.88 | 183.07 | 180.92 | 181.65 | 434,005 | -0.03% |
| 2026-07-21 | 181.09 | 182.76 | 179.78 | 181.7 | 709,806 | -0.60% |
| 2026-07-20 | 184.33 | 186.235 | 181.93 | 182.79 | 698,200 | -1.26% |
| 2026-07-17 | 183.84 | 187.57 | 183.35 | 185.13 | 1,047,825 | +0.19% |
| 2026-07-16 | 185.72 | 186.875 | 180.06 | 184.78 | 1,056,255 | -0.50% |
| 2026-07-15 | 184.57 | 188.32 | 183.69 | 185.7 | 953,872 | +0.62% |
| 2026-07-14 | 180.21 | 185.09 | 180.21 | 184.56 | 1,774,974 | +1.99% |
| 2026-07-13 | 185.56 | 186.57 | 180.41 | 180.96 | 1,342,901 | -1.87% |
| 2026-07-10 | 189.19 | 189.795 | 182.508 | 184.4 | 1,593,274 | -2.01% |
| 2026-07-09 | 191.95 | 193.86 | 186.315 | 188.18 | 1,314,154 | -2.45% |
| 2026-07-08 | 193.18 | 194.24 | 191.38 | 192.91 | 1,357,724 | -0.35% |
| 2026-07-07 | 195 | 198.28 | 193.34 | 193.58 | 847,908 | +0.67% |
| 2026-07-06 | 193.03 | 195.37 | 189.395 | 192.3 | 1,015,501 | -1.09% |
| 2026-07-02 | 201 | 202.23 | 193.5 | 194.42 | 1,500,645 | -3.96% |
| 2026-07-01 | 200.76 | 209.97 | 200.76 | 202.43 | 1,829,780 | +0.56% |
| 2026-06-30 | 208.83 | 210.875 | 201.23 | 201.31 | 2,839,310 | -4.87% |
| 2026-06-29 | 214.75 | 218.845 | 209.35 | 211.62 | 1,758,224 | -1.97% |
| 2026-06-26 | 205.4 | 217.13 | 203.65 | 215.88 | 1,709,247 | +5.93% |
| 2026-06-25 | 203.46 | 208.145 | 202.98 | 203.8 | 983,164 | +0.14% |
| 2026-06-24 | 203.58 | 206.75 | 202.72 | 203.51 | 1,030,997 | +0.40% |
| 2026-06-23 | 197.44 | 203.33 | 197.16 | 202.7 | 1,287,885 | +2.76% |
| 2026-06-22 | 197.84 | 200.73 | 195.795 | 197.26 | 1,593,181 | -0.76% |
| 2026-06-18 | 196.44 | 204.89 | 193.875 | 198.78 | 6,617,616 | +2.18% |
| 2026-06-17 | 198.09 | 198.43 | 192.64 | 194.53 | 1,968,081 | -2.75% |
| 2026-06-16 | 201.57 | 203.7 | 194.795 | 200.03 | 1,581,235 | -0.58% |
| 2026-06-15 | 203.13 | 204.975 | 199.635 | 201.19 | 2,219,013 | -0.68% |
| 2026-06-12 | 215.67 | 216.7 | 198.815 | 203.36 | 1,889,802 | -4.84% |
| 2026-06-11 | 206.54 | 214.36 | 205.74 | 213.7 | 1,047,551 | +3.52% |
| 2026-06-10 | 205.43 | 209.41 | 204.96 | 206.43 | 814,332 | +0.97% |
| 2026-06-09 | 203.62 | 208.125 | 202.26 | 204.44 | 882,433 | +0.90% |
| 2026-06-08 | 202.96 | 207.13 | 200.29 | 202.61 | 1,198,336 | -0.43% |
| 2026-06-05 | 202.59 | 205.59 | 201.33 | 203.49 | 1,007,280 | +0.49% |
| 2026-06-04 | 201.81 | 203.94 | 200.25 | 202.49 | 1,094,938 | +1.97% |
| 2026-06-03 | 202.65 | 203.06 | 197.83 | 198.57 | 1,165,156 | -2.94% |
| 2026-06-02 | 206.64 | 208.19 | 203.07 | 204.59 | 1,139,429 | -1.86% |
| 2026-06-01 | 205.46 | 212 | 204.34 | 208.47 | 1,247,558 | +1.60% |
| 2026-05-29 | 199.93 | 206.065 | 198.75 | 205.18 | 1,213,099 | +2.31% |
| 2026-05-28 | 186.48 | 202.5 | 186.38 | 200.54 | 1,980,286 | +6.87% |
| 2026-05-27 | 189.01 | 193.025 | 187.57 | 187.64 | 1,229,937 | -0.24% |
| 2026-05-26 | 192.15 | 193.156 | 187.5 | 188.09 | 1,513,392 | -1.78% |
| 2026-05-22 | 192.54 | 194.57 | 190.58 | 191.5 | 556,575 | -0.07% |
| 2026-05-21 | 193.03 | 194.48 | 190.474 | 191.63 | 1,158,530 | -1.36% |
| 2026-05-20 | 193.27 | 196.17 | 189.54 | 194.28 | 1,429,518 | +0.63% |
| 2026-05-19 | 194.86 | 194.89 | 189.42 | 193.07 | 1,161,308 | -0.52% |
| 2026-05-18 | 190.55 | 194.47 | 188.71 | 194.07 | 1,174,053 | +2.10% |
| 2026-05-15 | 192.3 | 192.94 | 187.73 | 190.07 | 1,958,283 | -1.26% |
| 2026-05-14 | 187 | 196.75 | 186.02 | 192.5 | 2,021,570 | +4.79% |
| 2026-05-13 | 182.96 | 186.495 | 182 | 183.7 | 885,838 | +0.20% |
| 2026-05-12 | 185.55 | 186.88 | 182.24 | 183.33 | 1,036,777 | -0.63% |