TKO Group Holdings, Inc.TKONYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $210.54 | $211.04 | $207.15 | $208.00 | 119,747 |
| 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 |
| 1/30/2026 | $199.95 | $204.57 | $199.84 | $202.58 | 1.09M |
| 1/29/2026 | $194.77 | $201.91 | $192.52 | $201.10 | 1.13M |
| 1/28/2026 | $199.21 | $199.51 | $194.32 | $194.88 | 844,400 |
| 1/27/2026 | $203.26 | $203.75 | $199.13 | $199.19 | 732,444 |
| 1/26/2026 | $203.44 | $204.76 | $200.71 | $203.50 | 807,076 |
| 1/23/2026 | $201.80 | $207.64 | $200.31 | $204.91 | 1.03M |
| 1/22/2026 | $205.61 | $205.90 | $197.59 | $200.13 | 970,003 |
| 1/21/2026 | $203.27 | $204.77 | $196.91 | $204.42 | 1.11M |
| 1/20/2026 | $203.77 | $206.11 | $202.33 | $203.41 | 837,962 |
| 1/16/2026 | $207.71 | $209.18 | $201.54 | $203.27 | 1.27M |
| 1/15/2026 | $209.50 | $213.02 | $207.50 | $208.88 | 1.28M |
| 1/14/2026 | $206.77 | $211.66 | $206.31 | $207.98 | 846,222 |
| 1/13/2026 | $197.99 | $208.92 | $197.99 | $208.89 | 1.22M |
| 1/12/2026 | $198.29 | $200.21 | $197.95 | $199.09 | 531,366 |
| 1/9/2026 | $203.02 | $204.76 | $198.14 | $199.63 | 866,421 |
| 1/8/2026 | $201.90 | $202.44 | $199.03 | $202.09 | 673,831 |
| 1/7/2026 | $202.78 | $203.37 | $200.59 | $202.91 | 824,926 |
| 1/6/2026 | $203.65 | $204.47 | $201.38 | $202.81 | 1.05M |
| 1/5/2026 | $205.05 | $205.98 | $202.32 | $203.65 | 1.28M |
| 1/2/2026 | $209.93 | $211.37 | $206.36 | $206.94 | 1.13M |
| 12/31/2025 | $214.21 | $214.74 | $208.15 | $209.00 | 765,700 |
| 12/30/2025 | $215.56 | $216.51 | $213.64 | $214.17 | 694,243 |
| 12/29/2025 | $216.36 | $217.91 | $215.85 | $216.11 | 893,743 |
| 12/26/2025 | $217.76 | $217.96 | $216.40 | $217.44 | 393,700 |
| 12/24/2025 | $215.57 | $218.11 | $215.57 | $217.98 | 197,934 |
| 12/23/2025 | $216.05 | $217.51 | $215.06 | $215.70 | 556,612 |
| 12/22/2025 | $214.08 | $216.41 | $212.80 | $215.49 | 801,345 |
| 12/19/2025 | $211.44 | $215.17 | $211.06 | $213.44 | 3.06M |
| 12/18/2025 | $212.13 | $215.41 | $210.87 | $211.61 | 1.30M |
| 12/17/2025 | $210.61 | $216.14 | $210.61 | $211.62 | 1.21M |
| 12/16/2025 | $208.03 | $213.23 | $207.79 | $210.65 | 1.65M |
| 12/15/2025 | $206.44 | $208.48 | $201.60 | $207.45 | 1.68M |
| 12/12/2025 | $205.27 | $209.73 | $204.51 | $208.42 | 1.14M |
| 12/11/2025 | $195.50 | $205.68 | $194.32 | $204.30 | 1.11M |
| 12/10/2025 | $197.00 | $200.28 | $190.21 | $196.94 | 2.33M |
| 12/9/2025 | $203.53 | $205.44 | $196.52 | $197.11 | 1.22M |
| 12/8/2025 | $202.41 | $206.70 | $200.84 | $203.82 | 1.10M |
| 12/5/2025 | $201.46 | $202.60 | $199.75 | $202.22 | 808,272 |
| 12/4/2025 | $196.03 | $201.08 | $194.58 | $200.87 | 660,972 |
| 12/3/2025 | $194.81 | $196.42 | $193.59 | $194.90 | 1.32M |
| 12/2/2025 | $193.98 | $195.96 | $192.49 | $194.64 | 1.00M |
| 12/1/2025 | $192.82 | $194.15 | $192.07 | $193.98 | 837,437 |
| 11/28/2025 | $193.23 | $194.86 | $190.23 | $193.89 | 699,315 |
| 11/26/2025 | $188.10 | $194.09 | $188.03 | $193.37 | 873,770 |
| 11/25/2025 | $182.61 | $188.34 | $182.01 | $187.42 | 1.11M |
| 11/24/2025 | $178.32 | $182.63 | $177.47 | $181.65 | 1.05M |
| 11/21/2025 | $176.84 | $180.24 | $176.00 | $178.17 | 1.05M |
| 11/20/2025 | $189.72 | $190.25 | $176.38 | $176.49 | 1.42M |
| 11/19/2025 | $187.41 | $191.10 | $187.13 | $188.37 | 1.19M |