TKO(TKO)
TKO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $205.40 | $217.13 | $203.65 | $215.88 | 1.71M |
| 6/25/2026 | $203.46 | $208.15 | $202.98 | $203.80 | 983,200 |
| 6/24/2026 | $203.58 | $206.75 | $202.72 | $203.51 | 1.03M |
| 6/23/2026 | $197.44 | $203.33 | $197.16 | $202.70 | 1.29M |
| 6/22/2026 | $197.84 | $200.73 | $195.80 | $197.26 | 1.59M |
| 6/18/2026 | $196.44 | $204.89 | $193.88 | $198.78 | 6.62M |
| 6/17/2026 | $198.09 | $198.43 | $192.64 | $194.53 | 1.97M |
| 6/16/2026 | $201.57 | $203.70 | $194.80 | $200.03 | 1.58M |
| 6/15/2026 | $203.13 | $204.98 | $199.64 | $201.19 | 2.22M |
| 6/12/2026 | $215.67 | $216.70 | $198.82 | $203.36 | 1.89M |
| 6/11/2026 | $206.54 | $214.36 | $205.74 | $213.70 | 1.05M |
| 6/10/2026 | $205.43 | $209.41 | $204.96 | $206.43 | 814,332 |
| 6/9/2026 | $203.62 | $208.13 | $202.26 | $204.44 | 882,433 |
| 6/8/2026 | $202.96 | $207.13 | $200.29 | $202.61 | 1.20M |
| 6/5/2026 | $202.59 | $205.59 | $201.33 | $203.49 | 1.01M |
| 6/4/2026 | $201.81 | $203.94 | $200.25 | $202.49 | 1.09M |
| 6/3/2026 | $202.65 | $203.06 | $197.83 | $198.57 | 1.17M |
| 6/2/2026 | $206.64 | $208.19 | $203.07 | $204.59 | 1.14M |
| 6/1/2026 | $205.46 | $212.00 | $204.34 | $208.47 | 1.25M |
| 5/29/2026 | $199.93 | $206.07 | $198.75 | $205.18 | 1.21M |
| 5/28/2026 | $186.48 | $202.50 | $186.38 | $200.54 | 1.98M |
| 5/27/2026 | $189.01 | $193.03 | $187.57 | $187.64 | 1.23M |
| 5/26/2026 | $192.15 | $193.16 | $187.50 | $188.09 | 1.51M |
| 5/22/2026 | $192.54 | $194.57 | $190.58 | $191.50 | 556,575 |
| 5/21/2026 | $193.03 | $194.48 | $190.47 | $191.63 | 1.16M |
| 5/20/2026 | $193.27 | $196.17 | $189.54 | $194.28 | 1.43M |
| 5/19/2026 | $194.86 | $194.89 | $189.42 | $193.07 | 1.16M |
| 5/18/2026 | $190.55 | $194.47 | $188.71 | $194.07 | 1.17M |
| 5/15/2026 | $192.30 | $192.94 | $187.73 | $190.07 | 1.96M |
| 5/14/2026 | $187.00 | $196.75 | $186.02 | $192.50 | 2.02M |
| 5/13/2026 | $182.96 | $186.50 | $182.00 | $183.70 | 885,838 |
| 5/12/2026 | $185.55 | $186.88 | $182.24 | $183.33 | 1.04M |
| 5/11/2026 | $186.12 | $187.51 | $183.38 | $184.50 | 2.57M |
| 5/8/2026 | $189.74 | $193.59 | $185.04 | $186.79 | 1.88M |
| 5/7/2026 | $191.46 | $193.49 | $183.37 | $187.51 | 2.04M |
| 5/6/2026 | $188.37 | $191.98 | $186.67 | $190.47 | 2.21M |
| 5/5/2026 | $186.05 | $187.60 | $182.37 | $186.94 | 1.56M |
| 5/4/2026 | $185.21 | $187.11 | $184.41 | $186.00 | 868,208 |
| 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 |