TKO Group Holdings, Inc. (TKO) Historical Stock Data
163.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TKO is down -0.14% a day on average. There have been 15 days where TKO Group Holdings, Inc. closed green and 15 days where TKO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 164.54 | 163.93 | ↓$0.61 (-0.37%) | 163.32 | 165.29 | 493.19K |
| 2025-06-11 | 164.77 | 164.92 | ↑$0.15 (0.09%) | 163.62 | 165.50 | 542.89K |
| 2025-06-10 | 163.66 | 164.60 | ↑$0.94 (0.57%) | 161.80 | 165.30 | 834.61K |
| 2025-06-09 | 165.92 | 163.33 | ↓$2.59 (-1.56%) | 162.53 | 166.91 | 658.92K |
| 2025-06-06 | 169.19 | 165.94 | ↓$3.25 (-1.92%) | 165.71 | 170.00 | 789.60K |
| 2025-06-05 | 168.25 | 168.92 | ↑$0.67 (0.40%) | 166.78 | 169.81 | 871.77K |
| 2025-06-04 | 163.69 | 165.90 | ↑$2.21 (1.35%) | 161.34 | 166.11 | 816.78K |
| 2025-06-03 | 159.55 | 163.11 | ↑$3.56 (2.23%) | 159.53 | 163.66 | 0.90M |
| 2025-06-02 | 157.38 | 159.55 | ↑$2.17 (1.38%) | 156.43 | 159.70 | 799.50K |
| 2025-05-30 | 156.17 | 157.81 | ↑$1.64 (1.05%) | 155.08 | 158.26 | 821.42K |
| 2025-05-29 | 159.11 | 156.74 | ↓$2.37 (-1.49%) | 155.90 | 159.69 | 689.56K |
| 2025-05-28 | 159.28 | 158.81 | ↓$0.47 (-0.30%) | 157.82 | 159.66 | 584.94K |
| 2025-05-27 | 159.86 | 158.95 | ↓$0.91 (-0.57%) | 158.42 | 160.13 | 1.81M |
| 2025-05-23 | 155.86 | 157.72 | ↑$1.86 (1.19%) | 154.95 | 158.51 | 1.31M |
| 2025-05-22 | 159.78 | 156.23 | ↓$3.55 (-2.22%) | 154.78 | 159.90 | 1.46M |
| 2025-05-21 | 162.09 | 159.84 | ↓$2.25 (-1.39%) | 159.46 | 162.84 | 653.13K |
| 2025-05-20 | 163.76 | 162.74 | ↓$1.02 (-0.62%) | 162.24 | 164.11 | 486.73K |
| 2025-05-19 | 162.55 | 163.99 | ↑$1.44 (0.89%) | 161.66 | 165.50 | 732.41K |
| 2025-05-16 | 162.05 | 163.48 | ↑$1.43 (0.88%) | 161.81 | 164.15 | 748.77K |
| 2025-05-15 | 162.15 | 161.46 | ↓$0.69 (-0.43%) | 159.26 | 162.81 | 866.78K |
| 2025-05-14 | 164.50 | 162.21 | ↓$2.29 (-1.39%) | 161.56 | 165.22 | 798.67K |
| 2025-05-13 | 162.02 | 164.48 | ↑$2.46 (1.52%) | 161.09 | 165.21 | 0.93M |
| 2025-05-12 | 162.82 | 160.60 | ↓$2.22 (-1.36%) | 158.67 | 163.20 | 1.30M |
| 2025-05-09 | 171.58 | 159.66 | ↓$11.92 (-6.95%) | 158.83 | 172.44 | 1.87M |
| 2025-05-08 | 170.71 | 168.96 | ↓$1.75 (-1.03%) | 168.21 | 171.26 | 1.46M |
| 2025-05-07 | 168.22 | 169.68 | ↑$1.46 (0.87%) | 167.51 | 170.46 | 1.39M |
| 2025-05-06 | 165.00 | 167.94 | ↑$2.94 (1.78%) | 164.91 | 168.56 | 724.30K |
| 2025-05-05 | 163.00 | 166.83 | ↑$3.83 (2.35%) | 161.88 | 167.92 | 741.20K |
| 2025-05-02 | 164.23 | 166.43 | ↑$2.20 (1.34%) | 163.59 | 166.92 | 1.04M |
| 2025-05-01 | 163.84 | 163.16 | ↓$0.68 (-0.42%) | 162.54 | 165.56 | 1.18M |
Create an account or log in to view more rows.
$TKO to the moon!!! lfG
$TKO last chance to load imo
$TKO it's true....
$TKO nice!!!
$TKO it can go lower
$TKO Burn burn burn
$TKO to the moon!!! lfG
$TKO hi hi
$TKO Buy Buy Buy
$TKO Buy now