TKO
NYSEAfter HoursTKO Group Holdings, Inc.
$210.65
+$3.20 (+1.54%)
As of 10:31 AM
Open
$208.03
High
$213.23
Low
$208.03
Prev Close
$207.45
52W High
$213.23
52W Low
$133.07
Volume
1.58M
Mkt Cap
$17.17B
TKO Group Holdings, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $208.03 | $213.23 | $207.79 | $210.65 | 1.58M |
| 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 |
| 11/18/2025 | $184.48 | $186.97 | $181.46 | $186.56 | 1.79M |
| 11/17/2025 | $183.56 | $184.98 | $181.00 | $184.75 | 2.25M |
| 11/14/2025 | $181.99 | $184.83 | $181.02 | $184.09 | 1.16M |
| 11/13/2025 | $181.38 | $187.01 | $179.70 | $182.64 | 1.13M |
| 11/12/2025 | $179.75 | $181.83 | $179.61 | $181.68 | 741,347 |
| 11/11/2025 | $179.55 | $180.28 | $177.12 | $179.68 | 972,600 |
| 11/10/2025 | $184.34 | $184.73 | $177.63 | $179.17 | 1.38M |
| 11/7/2025 | $180.20 | $183.20 | $179.22 | $182.56 | 1.17M |
| 11/6/2025 | $185.88 | $188.07 | $177.41 | $181.00 | 3.36M |
| 11/5/2025 | $186.91 | $190.24 | $185.76 | $187.24 | 1.58M |
| 11/4/2025 | $186.04 | $188.23 | $184.38 | $187.35 | 1.29M |
| 11/3/2025 | $186.94 | $189.88 | $186.06 | $187.71 | 1.49M |
| 10/31/2025 | $188.40 | $190.84 | $188.23 | $188.40 | 1.10M |
| 10/30/2025 | $186.13 | $190.00 | $186.00 | $187.78 | 860,728 |
| 10/29/2025 | $187.08 | $189.58 | $186.24 | $186.60 | 1.11M |
| 10/28/2025 | $187.36 | $187.89 | $185.74 | $187.45 | 602,426 |
| 10/27/2025 | $187.31 | $189.50 | $187.01 | $187.51 | 1.20M |
| 10/24/2025 | $186.99 | $190.31 | $186.74 | $186.85 | 760,339 |
| 10/23/2025 | $187.31 | $188.56 | $186.36 | $186.85 | 1.09M |
| 10/22/2025 | $187.00 | $187.60 | $184.28 | $186.97 | 1.02M |
| 10/21/2025 | $188.19 | $189.28 | $186.08 | $186.16 | 953,000 |
| 10/20/2025 | $190.20 | $191.36 | $186.73 | $186.82 | 1.13M |
| 10/17/2025 | $187.24 | $190.56 | $187.08 | $189.28 | 850,851 |
| 10/16/2025 | $193.52 | $193.52 | $187.75 | $187.83 | 1.40M |
| 10/15/2025 | $191.44 | $192.25 | $190.31 | $191.21 | 1.38M |
| 10/14/2025 | $187.43 | $193.07 | $186.72 | $189.97 | 701,400 |
| 10/13/2025 | $188.00 | $190.94 | $187.82 | $188.60 | 898,620 |
| 10/10/2025 | $186.47 | $190.82 | $186.10 | $187.05 | 1.42M |
| 10/9/2025 | $194.57 | $194.95 | $185.93 | $186.47 | 1.12M |
| 10/8/2025 | $198.48 | $199.83 | $194.09 | $194.15 | 1.24M |
| 10/7/2025 | $198.96 | $203.25 | $197.90 | $197.96 | 1.15M |
| 10/6/2025 | $198.50 | $198.59 | $194.11 | $198.15 | 1.57M |
| 10/3/2025 | $198.17 | $199.76 | $196.45 | $197.35 | 981,778 |
| 10/2/2025 | $198.71 | $199.51 | $196.52 | $198.00 | 1.27M |
| 10/1/2025 | $200.08 | $201.10 | $193.66 | $198.76 | 1.49M |
| 9/30/2025 | $205.49 | $208.48 | $201.77 | $201.96 | 3.16M |
| 9/29/2025 | $200.55 | $206.27 | $198.91 | $205.33 | 1.84M |
| 9/26/2025 | $196.57 | $200.02 | $196.19 | $199.04 | 1.01M |
| 9/25/2025 | $195.99 | $196.57 | $194.66 | $195.79 | 912,651 |
| 9/24/2025 | $202.00 | $202.98 | $195.68 | $195.79 | 1.96M |
| 9/23/2025 | $200.00 | $202.84 | $199.67 | $202.29 | 1.83M |
| 9/22/2025 | $200.31 | $201.26 | $197.51 | $199.67 | 1.66M |
| 9/19/2025 | $202.29 | $203.36 | $200.98 | $201.11 | 2.05M |
| 9/18/2025 | $202.48 | $203.41 | $200.00 | $202.80 | 1.32M |