TKO(TKO)
TKO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/1/2026 | $188.92 | $190.01 | $184.10 | $185.95 | 1.03M |
| 4/30/2026 | $184.18 | $186.52 | $180.53 | $186.09 | 1.00M |
| 4/29/2026 | $183.10 | $184.78 | $181.12 | $183.71 | 839,000 |
| 4/28/2026 | $187.03 | $187.18 | $183.41 | $184.58 | 828,600 |
| 4/27/2026 | $186.00 | $190.19 | $183.92 | $186.20 | 1.41M |
| 4/24/2026 | $185.35 | $188.04 | $182.12 | $186.50 | 980,951 |
| 4/23/2026 | $187.72 | $189.20 | $182.46 | $186.26 | 1.05M |
| 4/22/2026 | $184.23 | $187.25 | $183.23 | $186.26 | 1.17M |
| 4/21/2026 | $184.00 | $186.55 | $183.05 | $183.10 | 1.15M |
| 4/20/2026 | $183.52 | $185.55 | $180.63 | $184.70 | 1.29M |
| 4/17/2026 | $186.57 | $188.88 | $184.62 | $186.31 | 1.37M |
| 4/16/2026 | $193.71 | $194.32 | $180.58 | $184.44 | 2.41M |
| 4/15/2026 | $195.14 | $197.47 | $192.00 | $193.10 | 1.26M |
| 4/14/2026 | $195.56 | $198.94 | $194.19 | $195.37 | 1.74M |
| 4/13/2026 | $196.36 | $197.87 | $193.56 | $195.47 | 898,612 |
| 4/10/2026 | $197.35 | $199.67 | $196.62 | $197.37 | 648,505 |
| 4/9/2026 | $194.28 | $198.11 | $193.01 | $197.07 | 804,755 |
| 4/8/2026 | $198.60 | $200.40 | $194.77 | $197.05 | 2.31M |
| 4/7/2026 | $195.53 | $196.50 | $188.47 | $192.96 | 1.66M |
| 4/6/2026 | $203.73 | $203.84 | $196.90 | $197.02 | 1.27M |
| 4/2/2026 | $199.31 | $205.28 | $198.56 | $203.76 | 779,535 |
| 4/1/2026 | $203.25 | $204.81 | $200.06 | $201.07 | 1.33M |
| 3/31/2026 | $198.34 | $208.57 | $195.72 | $201.65 | 6.09M |
| 3/30/2026 | $187.78 | $197.23 | $187.24 | $195.41 | 2.61M |
| 3/27/2026 | $192.03 | $193.62 | $183.77 | $189.20 | 1.54M |
| 3/26/2026 | $191.03 | $194.10 | $191.03 | $192.64 | 613,130 |
| 3/25/2026 | $195.65 | $198.54 | $190.56 | $193.94 | 735,100 |
| 3/24/2026 | $192.66 | $194.96 | $192.27 | $193.48 | 1.06M |
| 3/23/2026 | $192.54 | $198.29 | $192.50 | $194.28 | 1.13M |
| 3/20/2026 | $195.03 | $196.77 | $186.95 | $188.38 | 2.07M |
| 3/19/2026 | $199.67 | $202.16 | $193.66 | $197.31 | 1.32M |
| 3/18/2026 | $199.34 | $203.98 | $198.44 | $201.03 | 1.13M |
| 3/17/2026 | $201.27 | $202.37 | $199.56 | $200.39 | 766,817 |
| 3/16/2026 | $195.36 | $200.03 | $195.34 | $199.77 | 1.26M |
| 3/13/2026 | $202.53 | $202.53 | $192.91 | $194.57 | 1.39M |
| 3/12/2026 | $202.06 | $204.77 | $200.02 | $201.27 | 2.62M |
| 3/11/2026 | $204.11 | $205.90 | $198.85 | $202.03 | 2.34M |
| 3/10/2026 | $206.34 | $210.86 | $205.11 | $205.58 | 1.17M |
| 3/9/2026 | $199.15 | $204.77 | $197.54 | $204.07 | 1.23M |
| 3/6/2026 | $209.84 | $209.84 | $201.70 | $202.68 | 944,489 |
| 3/5/2026 | $212.10 | $215.79 | $207.71 | $211.75 | 1.44M |
| 3/4/2026 | $219.45 | $220.11 | $214.13 | $216.23 | 880,649 |
| 3/3/2026 | $221.91 | $222.49 | $217.96 | $219.94 | 954,101 |
| 3/2/2026 | $223.90 | $226.34 | $218.88 | $224.96 | 995,248 |
| 2/27/2026 | $218.27 | $226.09 | $212.57 | $223.87 | 1.16M |
| 2/26/2026 | $217.67 | $226.94 | $208.00 | $223.81 | 2.03M |
| 2/25/2026 | $210.62 | $210.62 | $203.16 | $207.21 | 1.39M |
| 2/24/2026 | $206.39 | $212.33 | $204.23 | $209.39 | 763,573 |
| 2/23/2026 | $210.00 | $210.00 | $204.50 | $205.95 | 535,145 |
| 2/20/2026 | $209.09 | $212.94 | $208.08 | $211.12 | 556,500 |
| 2/19/2026 | $212.00 | $212.85 | $207.59 | $208.68 | 599,915 |
| 2/18/2026 | $209.94 | $214.60 | $208.49 | $213.28 | 522,200 |
| 2/17/2026 | $208.01 | $211.51 | $206.98 | $210.14 | 733,096 |
| 2/13/2026 | $200.47 | $207.16 | $199.20 | $206.75 | 783,300 |
| 2/12/2026 | $209.67 | $214.03 | $199.37 | $199.99 | 848,946 |
| 2/11/2026 | $215.17 | $216.66 | $209.84 | $210.38 | 639,300 |
| 2/10/2026 | $211.81 | $216.01 | $209.55 | $214.11 | 821,100 |
| 2/9/2026 | $211.54 | $212.11 | $208.18 | $209.39 | 790,716 |
| 2/6/2026 | $210.16 | $212.19 | $207.14 | $211.90 | 703,382 |
| 2/5/2026 | $206.46 | $208.32 | $203.43 | $208.16 | 938,106 |
| 2/4/2026 | $204.36 | $207.04 | $201.79 | $206.53 | 921,449 |
| 2/3/2026 | $200.74 | $205.03 | $196.82 | $203.12 | 800,655 |
| 2/2/2026 | $201.86 | $205.00 | $200.18 | $200.52 | 534,655 |