TKO Group Holdings, Inc. (TKO) Historical Stock Data
210.65 ↑3.20 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TKO is up 0.42% a day on average. There have been 25 days where TKO Group Holdings, Inc. closed green and 5 days where TKO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 208.03 | 210.65 | ↑$2.62 (1.26%) | 207.79 | 213.23 | 1.65M |
| 2025-12-15 | 206.44 | 207.45 | ↑$1.01 (0.49%) | 201.60 | 208.48 | 1.68M |
| 2025-12-12 | 205.27 | 208.42 | ↑$3.15 (1.53%) | 204.51 | 209.73 | 1.14M |
| 2025-12-11 | 195.50 | 204.30 | ↑$8.80 (4.50%) | 194.32 | 205.68 | 1.11M |
| 2025-12-10 | 197.00 | 196.94 | ↓$0.06 (-0.03%) | 190.21 | 200.28 | 2.33M |
| 2025-12-09 | 203.53 | 197.11 | ↓$6.42 (-3.15%) | 196.52 | 205.44 | 1.22M |
| 2025-12-08 | 202.41 | 203.82 | ↑$1.41 (0.70%) | 200.84 | 206.70 | 1.10M |
| 2025-12-05 | 201.46 | 202.22 | ↑$0.76 (0.38%) | 199.75 | 202.60 | 808.27K |
| 2025-12-04 | 196.03 | 200.87 | ↑$4.84 (2.47%) | 194.58 | 201.08 | 660.97K |
| 2025-12-03 | 194.81 | 194.90 | ↑$0.09 (0.05%) | 193.59 | 196.42 | 1.32M |
| 2025-12-02 | 193.98 | 194.64 | ↑$0.66 (0.34%) | 192.49 | 195.96 | 1M |
| 2025-12-01 | 192.82 | 193.98 | ↑$1.16 (0.60%) | 192.07 | 194.15 | 837.44K |
| 2025-11-28 | 193.23 | 193.89 | ↑$0.66 (0.34%) | 190.23 | 194.86 | 699.32K |
| 2025-11-26 | 188.10 | 193.37 | ↑$5.27 (2.80%) | 188.03 | 194.09 | 873.77K |
| 2025-11-25 | 182.61 | 187.42 | ↑$4.81 (2.63%) | 182.01 | 188.34 | 1.11M |
| 2025-11-24 | 178.32 | 181.65 | ↑$3.33 (1.87%) | 177.47 | 182.63 | 1.05M |
| 2025-11-21 | 176.84 | 178.17 | ↑$1.33 (0.75%) | 176.00 | 180.24 | 1.05M |
| 2025-11-20 | 189.72 | 176.49 | ↓$13.23 (-6.97%) | 176.38 | 190.25 | 1.42M |
| 2025-11-19 | 187.41 | 188.37 | ↑$0.96 (0.51%) | 187.13 | 191.10 | 1.19M |
| 2025-11-18 | 184.48 | 186.56 | ↑$2.08 (1.13%) | 181.46 | 186.97 | 1.79M |
| 2025-11-17 | 183.56 | 184.75 | ↑$1.19 (0.65%) | 181.00 | 184.98 | 2.25M |
| 2025-11-14 | 181.99 | 184.09 | ↑$2.10 (1.15%) | 181.02 | 184.83 | 1.16M |
| 2025-11-13 | 181.38 | 182.64 | ↑$1.26 (0.69%) | 179.70 | 187.01 | 1.13M |
| 2025-11-12 | 179.75 | 181.68 | ↑$1.93 (1.07%) | 179.61 | 181.83 | 741.29K |
| 2025-11-11 | 179.55 | 179.68 | ↑$0.13 (0.07%) | 177.12 | 180.28 | 0.97M |
| 2025-11-10 | 184.34 | 179.17 | ↓$5.17 (-2.80%) | 177.63 | 184.73 | 1.38M |
| 2025-11-07 | 180.20 | 182.56 | ↑$2.36 (1.31%) | 179.22 | 183.20 | 1.17M |
| 2025-11-06 | 185.88 | 181.00 | ↓$4.88 (-2.62%) | 177.41 | 188.07 | 3.36M |
| 2025-11-05 | 186.91 | 187.24 | ↑$0.33 (0.18%) | 185.76 | 190.24 | 1.58M |
| 2025-11-04 | 186.04 | 187.35 | ↑$1.31 (0.70%) | 184.38 | 188.23 | 1.29M |
Create an account or log in to view more rows.
$TKO HODLing
and buying more when I can.
$TKO BUY BUY BUY
$TKO we had no volume for days before the last big rip
$TKO Starting a small position
$TKO when this finally break out we could see huge upside
$TKO already bouncing back.
$TKO I'm not afraid.
I'm long
And I'm strong..........
$TKO Moon soon
$TKO Let’s goooo
$TKO buy more doomers!!!