TKO Group Holdings, Inc.TKONYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |