Skip to main content
TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
201.34
-1.34 (-0.66%)
Mar 9, 2026, 1:21 PM EDT - Market open

TKO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026199.15202.30197.54201.71--0.48%452,209
Mar 6, 2026209.84209.84201.70202.68202.68-4.28%944,205
Mar 5, 2026212.10215.79207.71211.75211.75-2.07%1,442,559
Mar 4, 2026219.45220.11214.13216.23216.23-1.69%875,437
Mar 3, 2026221.91222.49217.96219.94219.94-2.23%953,929
Mar 2, 2026223.90226.34218.88224.96224.960.49%994,994
Feb 27, 2026218.27226.09212.57223.87223.870.03%1,145,896
Feb 26, 2026217.67226.94208.00223.81223.818.01%2,028,984
Feb 25, 2026210.62210.62203.16207.21207.21-1.04%1,362,393
Feb 24, 2026206.39212.33204.23209.39209.391.67%763,392
Feb 23, 2026210.00210.00204.50205.95205.95-2.45%535,018
Feb 20, 2026209.09212.94208.08211.12211.121.17%556,451
Feb 19, 2026212.00212.85207.59208.68208.68-2.16%597,019
Feb 18, 2026209.94214.60208.49213.28213.281.49%522,144
Feb 17, 2026208.01211.51206.98210.14210.141.64%732,817
Feb 13, 2026200.47207.16199.20206.75206.753.38%783,228
Feb 12, 2026209.67214.03199.37199.99199.99-4.94%848,902
Feb 11, 2026215.17216.66209.84210.38210.38-1.74%638,894
Feb 10, 2026211.81216.01209.55214.11214.112.25%819,914
Feb 9, 2026211.54212.11208.18209.39209.39-1.18%773,696
Feb 6, 2026210.16212.19207.14211.90211.901.80%703,231
Feb 5, 2026206.46208.32203.43208.16208.160.79%932,511
Feb 4, 2026204.36207.04201.79206.53206.531.68%917,207
Feb 3, 2026200.74205.03196.82203.12203.121.30%796,313
Feb 2, 2026201.86205.00200.18200.52200.52-1.02%530,667
Jan 30, 2026199.95204.57199.84202.58202.580.74%1,037,574
Jan 29, 2026194.77201.91192.52201.10201.103.19%1,115,725
Jan 28, 2026199.21199.51194.32194.88194.88-2.16%819,274
Jan 27, 2026203.26203.75199.13199.19199.19-2.12%639,408
Jan 26, 2026203.44204.76200.71203.50203.50-0.69%802,289
Jan 23, 2026201.80207.64200.31204.91204.912.39%1,023,835
Jan 22, 2026205.61205.90197.59200.13200.13-2.10%969,749
Jan 21, 2026203.27204.77196.91204.42204.420.50%1,106,337
Jan 20, 2026203.77206.11202.33203.41203.410.07%837,769
Jan 16, 2026207.71209.18201.54203.27203.27-2.69%840,449
Jan 15, 2026209.50213.02207.50208.88208.880.43%1,275,350
Jan 14, 2026206.77211.66206.31207.98207.98-0.44%783,456
Jan 13, 2026197.99208.92197.99208.89208.894.92%1,218,002
Jan 12, 2026198.29200.21197.95199.09199.09-0.27%531,092
Jan 9, 2026203.02204.76198.14199.63199.63-1.22%841,185
Jan 8, 2026201.90202.44199.03202.09202.09-0.40%673,680
Jan 7, 2026202.78203.37200.59202.91202.910.05%824,784
Jan 6, 2026203.65204.47201.38202.81202.81-0.41%1,052,862
Jan 5, 2026205.05205.98202.32203.65203.65-1.59%1,279,512
Jan 2, 2026209.93211.37206.36206.94206.94-0.99%1,131,261
Dec 31, 2025214.21214.74208.15209.00209.00-2.41%722,250
Dec 30, 2025215.56216.51213.64214.17214.17-0.90%621,596
Dec 29, 2025216.36217.91215.85216.11216.11-0.61%792,647
Dec 26, 2025217.76217.96216.40217.44217.44-0.25%354,951
Dec 24, 2025215.57218.11215.57217.98217.981.06%195,488
Dec 23, 2025216.05217.51215.06215.70215.700.10%552,061
Dec 22, 2025214.08216.41212.80215.49215.490.96%621,556
Dec 19, 2025211.44215.17211.06213.44213.440.86%2,808,573
Dec 18, 2025212.13215.41210.87211.61211.61-935,712
Dec 17, 2025210.61216.14210.61211.62211.620.46%1,187,738
Dec 16, 2025208.03213.23207.79210.65210.651.54%1,575,703
Dec 15, 2025206.44208.48201.60207.45207.45-0.47%1,394,784
Dec 12, 2025205.27209.73204.51208.42207.642.02%1,143,387
Dec 11, 2025195.50205.68194.32204.30203.543.74%1,112,059
Dec 10, 2025197.00200.28190.21196.94196.20-0.09%2,333,786
Dec 9, 2025203.53205.44196.52197.11196.37-3.29%1,217,587
Dec 8, 2025202.41206.70200.84203.82203.060.79%1,101,766
Dec 5, 2025201.46202.60199.75202.22201.460.67%808,272
Dec 4, 2025196.03201.08194.58200.87200.123.06%660,972
Dec 3, 2025194.81196.42193.59194.90194.170.13%1,318,817
Dec 2, 2025193.98195.96192.49194.64193.910.34%1,000,277
Dec 1, 2025192.82194.15192.07193.98193.250.05%837,437
Nov 28, 2025193.23194.86190.23193.89193.160.27%699,315
Nov 26, 2025188.10194.09188.03193.37192.653.17%873,770
Nov 25, 2025182.61188.34182.01187.42186.723.18%1,109,582
Nov 24, 2025178.32182.63177.47181.65180.971.95%1,048,134
Nov 21, 2025176.84180.24176.00178.17177.500.95%1,052,411
Nov 20, 2025189.72190.25176.38176.49175.83-6.31%1,417,713
Nov 19, 2025187.41191.10187.13188.37187.670.97%1,193,312
Nov 18, 2025184.48186.97181.46186.56185.860.98%1,787,924
Nov 17, 2025183.56184.98181.00184.75184.060.36%2,254,901
Nov 14, 2025181.99184.83181.02184.09183.400.79%1,159,664
Nov 13, 2025181.38187.01179.70182.64181.960.53%1,126,494
Nov 12, 2025179.75181.83179.61181.68181.001.11%741,347
Nov 11, 2025179.55180.28177.12179.68179.010.28%972,589
Nov 10, 2025184.34184.73177.63179.17178.50-1.86%1,378,999
Nov 7, 2025180.20183.20179.22182.56181.880.86%1,170,151
Nov 6, 2025185.88188.07177.41181.00180.32-3.33%3,359,233
Nov 5, 2025186.91190.24185.76187.24186.54-0.06%1,575,728
Nov 4, 2025186.04188.23184.38187.35186.65-0.19%1,292,019
Nov 3, 2025186.94189.88186.06187.71187.01-0.37%1,489,356
Oct 31, 2025188.40190.84188.23188.40187.690.33%1,103,474
Oct 30, 2025186.13190.00186.00187.78187.080.63%860,728
Oct 29, 2025187.08189.58186.24186.60185.90-0.45%1,113,421
Oct 28, 2025187.36187.89185.74187.45186.75-0.03%602,426
Oct 27, 2025187.31189.50187.01187.51186.810.35%1,202,668
Oct 24, 2025186.99190.31186.74186.85186.15-760,339
Oct 23, 2025187.31188.56186.36186.85186.15-0.06%1,085,240
Oct 22, 2025187.00187.60184.28186.97186.270.44%1,017,475
Oct 21, 2025188.19189.28186.08186.16185.46-0.35%952,973
Oct 20, 2025190.20191.36186.73186.82186.12-1.30%1,128,704
Oct 17, 2025187.24190.56187.08189.28188.570.77%850,851
Oct 16, 2025193.52193.52187.75187.83187.13-1.77%1,403,226
Oct 15, 2025191.44192.25190.31191.21190.490.65%1,375,240
Oct 14, 2025187.43193.07186.72189.97189.260.73%701,379