Skip to main content
TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
184.58
-1.62 (-0.87%)
At close: Apr 28, 2026, 4:00 PM EDT
185.96
+1.38 (0.75%)
After-hours: Apr 28, 2026, 7:00 PM EDT

TKO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026187.03187.18183.41184.58184.58-0.87%828,502
Apr 27, 2026186.00190.19183.92186.20186.20-0.16%1,409,582
Apr 24, 2026185.35188.04182.12186.50186.500.13%966,784
Apr 23, 2026187.72189.20182.46186.26186.26-1,050,530
Apr 22, 2026184.23187.25183.23186.26186.261.73%1,167,547
Apr 21, 2026184.00186.55183.05183.10183.10-0.87%1,084,932
Apr 20, 2026183.52185.55180.63184.70184.70-0.86%1,284,463
Apr 17, 2026186.57188.88184.62186.31186.311.01%1,364,573
Apr 16, 2026193.71194.32180.58184.44184.44-4.48%2,398,664
Apr 15, 2026195.14197.47192.00193.10193.10-1.16%1,257,809
Apr 14, 2026195.56198.94194.19195.37195.37-0.05%1,727,279
Apr 13, 2026196.36197.87193.56195.47195.47-0.96%898,601
Apr 10, 2026197.35199.67196.62197.37197.370.15%648,470
Apr 9, 2026194.28198.11193.01197.07197.070.01%798,698
Apr 8, 2026198.60200.40194.77197.05197.052.12%2,313,318
Apr 7, 2026195.53196.50188.47192.96192.96-2.06%1,576,218
Apr 6, 2026203.73203.84196.90197.02197.02-3.31%1,217,684
Apr 2, 2026199.31205.28198.56203.76203.761.34%762,671
Apr 1, 2026203.25204.81200.06201.07201.07-0.29%1,315,786
Mar 31, 2026198.34208.57195.72201.65201.653.19%6,034,200
Mar 30, 2026187.78197.23187.24195.41195.413.28%2,530,351
Mar 27, 2026192.03193.62183.77189.20189.20-1.79%1,536,725
Mar 26, 2026191.03194.10191.03192.64192.64-0.67%613,093
Mar 25, 2026195.65198.54190.56193.94193.940.24%722,804
Mar 24, 2026192.66194.96192.27193.48193.48-0.41%1,050,091
Mar 23, 2026192.54198.29192.50194.28194.283.13%1,108,890
Mar 20, 2026195.03196.77186.95188.38188.38-4.53%1,991,529
Mar 19, 2026199.67202.16193.66197.31197.31-1.85%1,238,689
Mar 18, 2026199.34203.98198.44201.03201.030.32%1,129,512
Mar 17, 2026201.27202.37199.56200.39200.390.31%766,781
Mar 16, 2026195.36200.03195.34199.77199.772.67%1,262,241
Mar 13, 2026202.53202.53192.91194.57193.79-3.33%1,389,179
Mar 12, 2026202.06204.77200.02201.27200.46-0.38%2,620,764
Mar 11, 2026204.11205.90198.85202.03201.22-1.73%2,344,784
Mar 10, 2026206.34210.86205.11205.58204.760.74%1,168,315
Mar 9, 2026199.15204.77197.54204.07203.250.69%1,228,977
Mar 6, 2026209.84209.84201.70202.68201.87-4.28%944,489
Mar 5, 2026212.10215.79207.71211.75210.90-2.07%1,443,221
Mar 4, 2026219.45220.11214.13216.23215.36-1.69%880,649
Mar 3, 2026221.91222.49217.96219.94219.06-2.23%954,101
Mar 2, 2026223.90226.34218.88224.96224.060.49%995,248
Feb 27, 2026218.27226.09212.57223.87222.970.03%1,161,274
Feb 26, 2026217.67226.94208.00223.81222.918.01%2,030,420
Feb 25, 2026210.62210.62203.16207.21206.38-1.04%1,389,092
Feb 24, 2026206.39212.33204.23209.39208.551.67%763,573
Feb 23, 2026210.00210.00204.50205.95205.12-2.45%535,145
Feb 20, 2026209.09212.94208.08211.12210.271.17%556,489
Feb 19, 2026212.00212.85207.59208.68207.84-2.16%599,915
Feb 18, 2026209.94214.60208.49213.28212.421.49%522,156
Feb 17, 2026208.01211.51206.98210.14209.301.64%733,096
Feb 13, 2026200.47207.16199.20206.75205.923.38%783,298
Feb 12, 2026209.67214.03199.37199.99199.19-4.94%848,946
Feb 11, 2026215.17216.66209.84210.38209.54-1.74%639,281
Feb 10, 2026211.81216.01209.55214.11213.252.25%821,073
Feb 9, 2026211.54212.11208.18209.39208.55-1.18%790,716
Feb 6, 2026210.16212.19207.14211.90211.051.80%703,382
Feb 5, 2026206.46208.32203.43208.16207.330.79%938,106
Feb 4, 2026204.36207.04201.79206.53205.701.68%921,449
Feb 3, 2026200.74205.03196.82203.12202.311.30%800,655
Feb 2, 2026201.86205.00200.18200.52199.72-1.02%534,655
Jan 30, 2026199.95204.57199.84202.58201.770.74%1,092,725
Jan 29, 2026194.77201.91192.52201.10200.293.19%1,132,332
Jan 28, 2026199.21199.51194.32194.88194.10-2.16%844,370
Jan 27, 2026203.26203.75199.13199.19198.39-2.12%732,444
Jan 26, 2026203.44204.76200.71203.50202.68-0.69%807,076
Jan 23, 2026201.80207.64200.31204.91204.092.39%1,025,558
Jan 22, 2026205.61205.90197.59200.13199.33-2.10%970,003
Jan 21, 2026203.27204.77196.91204.42203.600.50%1,106,828
Jan 20, 2026203.77206.11202.33203.41202.590.07%837,962
Jan 16, 2026207.71209.18201.54203.27202.46-2.69%1,271,251
Jan 15, 2026209.50213.02207.50208.88208.040.43%1,275,357
Jan 14, 2026206.77211.66206.31207.98207.15-0.44%846,222
Jan 13, 2026197.99208.92197.99208.89208.054.92%1,218,115
Jan 12, 2026198.29200.21197.95199.09198.29-0.27%531,366
Jan 9, 2026203.02204.76198.14199.63198.83-1.22%866,421
Jan 8, 2026201.90202.44199.03202.09201.28-0.40%673,831
Jan 7, 2026202.78203.37200.59202.91202.100.05%824,926
Jan 6, 2026203.65204.47201.38202.81202.00-0.41%1,052,966
Jan 5, 2026205.05205.98202.32203.65202.83-1.59%1,279,611
Jan 2, 2026209.93211.37206.36206.94206.11-0.99%1,131,608
Dec 31, 2025214.21214.74208.15209.00208.16-2.41%765,699
Dec 30, 2025215.56216.51213.64214.17213.31-0.90%694,243
Dec 29, 2025216.36217.91215.85216.11215.24-0.61%893,743
Dec 26, 2025217.76217.96216.40217.44216.57-0.25%393,670
Dec 24, 2025215.57218.11215.57217.98217.111.06%197,934
Dec 23, 2025216.05217.51215.06215.70214.840.10%556,612
Dec 22, 2025214.08216.41212.80215.49214.630.96%801,345
Dec 19, 2025211.44215.17211.06213.44212.580.86%3,058,870
Dec 18, 2025212.13215.41210.87211.61210.76-1,298,403
Dec 17, 2025210.61216.14210.61211.62210.770.46%1,212,347
Dec 16, 2025208.03213.23207.79210.65209.811.54%1,654,507
Dec 15, 2025206.44208.48201.60207.45206.62-0.47%1,682,163
Dec 12, 2025205.27209.73204.51208.42206.812.02%1,143,387
Dec 11, 2025195.50205.68194.32204.30202.723.74%1,112,059
Dec 10, 2025197.00200.28190.21196.94195.42-0.09%2,333,786
Dec 9, 2025203.53205.44196.52197.11195.59-3.29%1,217,587
Dec 8, 2025202.41206.70200.84203.82202.240.79%1,101,766
Dec 5, 2025201.46202.60199.75202.22200.660.67%808,272
Dec 4, 2025196.03201.08194.58200.87199.323.06%660,972
Dec 3, 2025194.81196.42193.59194.90193.390.13%1,318,817