Skip to main content
TKO Group Holdings, Inc. (TKO)
NYSE: TKO · Real-Time Price · USD
215.88
+12.08 (5.93%)
At close: Jun 26, 2026, 4:00 PM EDT
216.33
+0.45 (0.21%)
After-hours: Jun 26, 2026, 7:08 PM EDT

TKO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026205.40217.13203.65215.88215.885.93%1,649,826
Jun 25, 2026203.46208.15202.98203.80203.800.14%760,332
Jun 24, 2026203.58206.75202.72203.51203.510.40%1,006,217
Jun 23, 2026197.44203.33197.16202.70202.702.76%1,214,770
Jun 22, 2026197.84200.73195.80197.26197.26-0.76%1,582,909
Jun 18, 2026196.44204.89193.88198.78198.782.18%6,455,538
Jun 17, 2026198.09198.43192.64194.53194.53-2.75%1,911,207
Jun 16, 2026201.57203.70194.80200.03200.03-0.58%1,581,148
Jun 15, 2026203.13204.98199.64201.19201.19-0.68%2,067,263
Jun 12, 2026215.67216.70198.82203.36202.57-4.84%1,889,802
Jun 11, 2026206.54214.36205.74213.70212.873.52%1,047,551
Jun 10, 2026205.43209.41204.96206.43205.630.97%814,332
Jun 9, 2026203.62208.13202.26204.44203.650.90%882,433
Jun 8, 2026202.96207.13200.29202.61201.82-0.43%1,198,336
Jun 5, 2026202.59205.59201.33203.49202.700.49%1,007,280
Jun 4, 2026201.81203.94200.25202.49201.701.97%1,094,938
Jun 3, 2026202.65203.06197.83198.57197.80-2.94%1,165,156
Jun 2, 2026206.64208.19203.07204.59203.80-1.86%1,139,429
Jun 1, 2026205.46212.00204.34208.47207.661.60%1,247,558
May 29, 2026199.93206.07198.75205.18204.382.31%1,213,099
May 28, 2026186.48202.50186.38200.54199.766.87%1,980,286
May 27, 2026189.01193.03187.57187.64186.91-0.24%1,229,937
May 26, 2026192.15193.16187.50188.09187.36-1.78%1,513,392
May 22, 2026192.54194.57190.58191.50190.76-0.07%556,575
May 21, 2026193.03194.48190.47191.63190.89-1.36%1,158,530
May 20, 2026193.27196.17189.54194.28193.530.63%1,429,518
May 19, 2026194.86194.89189.42193.07192.32-0.52%1,161,308
May 18, 2026190.55194.47188.71194.07193.322.10%1,174,053
May 15, 2026192.30192.94187.73190.07189.33-1.26%1,958,283
May 14, 2026187.00196.75186.02192.50191.754.79%2,021,570
May 13, 2026182.96186.50182.00183.70182.990.20%885,838
May 12, 2026185.55186.88182.24183.33182.62-0.63%1,036,777
May 11, 2026186.12187.51183.38184.50183.78-1.23%2,567,462
May 8, 2026189.74193.59185.04186.79186.06-0.38%1,875,791
May 7, 2026191.46193.49183.37187.51186.78-1.55%2,043,402
May 6, 2026188.37191.98186.67190.47189.731.89%2,209,602
May 5, 2026186.05187.60182.37186.94186.210.51%1,562,147
May 4, 2026185.21187.11184.41186.00185.280.03%868,208
May 1, 2026188.92190.01184.10185.95185.23-0.08%1,028,193
Apr 30, 2026184.18186.52180.53186.09185.371.30%1,001,298
Apr 29, 2026183.10184.78181.12183.71183.00-0.47%838,966
Apr 28, 2026187.03187.18183.41184.58183.86-0.87%828,596
Apr 27, 2026186.00190.19183.92186.20185.48-0.16%1,409,618
Apr 24, 2026185.35188.04182.12186.50185.780.13%980,951
Apr 23, 2026187.72189.20182.46186.26185.54-1,050,661
Apr 22, 2026184.23187.25183.23186.26185.541.73%1,168,750
Apr 21, 2026184.00186.55183.05183.10182.39-0.87%1,149,140
Apr 20, 2026183.52185.55180.63184.70183.98-0.86%1,293,242
Apr 17, 2026186.57188.88184.62186.31185.591.01%1,369,895
Apr 16, 2026193.71194.32180.58184.44183.72-4.48%2,413,402
Apr 15, 2026195.14197.47192.00193.10192.35-1.16%1,258,339
Apr 14, 2026195.56198.94194.19195.37194.61-0.05%1,738,649
Apr 13, 2026196.36197.87193.56195.47194.71-0.96%898,612
Apr 10, 2026197.35199.67196.62197.37196.600.15%648,505
Apr 9, 2026194.28198.11193.01197.07196.300.01%804,755
Apr 8, 2026198.60200.40194.77197.05196.282.12%2,313,400
Apr 7, 2026195.53196.50188.47192.96192.21-2.06%1,658,073
Apr 6, 2026203.73203.84196.90197.02196.25-3.31%1,273,929
Apr 2, 2026199.31205.28198.56203.76202.971.34%779,535
Apr 1, 2026203.25204.81200.06201.07200.29-0.29%1,333,308
Mar 31, 2026198.34208.57195.72201.65200.873.19%6,091,135
Mar 30, 2026187.78197.23187.24195.41194.653.28%2,612,633
Mar 27, 2026192.03193.62183.77189.20188.47-1.79%1,541,766
Mar 26, 2026191.03194.10191.03192.64191.89-0.67%613,130
Mar 25, 2026195.65198.54190.56193.94193.190.24%735,081
Mar 24, 2026192.66194.96192.27193.48192.73-0.41%1,055,381
Mar 23, 2026192.54198.29192.50194.28193.533.13%1,128,988
Mar 20, 2026195.03196.77186.95188.38187.65-4.53%2,068,835
Mar 19, 2026199.67202.16193.66197.31196.54-1.85%1,318,798
Mar 18, 2026199.34203.98198.44201.03200.250.32%1,129,783
Mar 17, 2026201.27202.37199.56200.39199.610.31%766,817
Mar 16, 2026195.36200.03195.34199.77198.993.09%1,262,388
Mar 13, 2026202.53202.53192.91194.57193.04-3.33%1,389,179
Mar 12, 2026202.06204.77200.02201.27199.68-0.38%2,620,764
Mar 11, 2026204.11205.90198.85202.03200.44-1.73%2,344,784
Mar 10, 2026206.34210.86205.11205.58203.960.74%1,168,315
Mar 9, 2026199.15204.77197.54204.07202.460.69%1,228,977
Mar 6, 2026209.84209.84201.70202.68201.08-4.28%944,489
Mar 5, 2026212.10215.79207.71211.75210.08-2.07%1,443,221
Mar 4, 2026219.45220.11214.13216.23214.53-1.69%880,649
Mar 3, 2026221.91222.49217.96219.94218.21-2.23%954,101
Mar 2, 2026223.90226.34218.88224.96223.190.49%995,248
Feb 27, 2026218.27226.09212.57223.87222.110.03%1,161,274
Feb 26, 2026217.67226.94208.00223.81222.058.01%2,030,420
Feb 25, 2026210.62210.62203.16207.21205.58-1.04%1,389,092
Feb 24, 2026206.39212.33204.23209.39207.741.67%763,573
Feb 23, 2026210.00210.00204.50205.95204.33-2.45%535,145
Feb 20, 2026209.09212.94208.08211.12209.461.17%556,489
Feb 19, 2026212.00212.85207.59208.68207.04-2.16%599,915
Feb 18, 2026209.94214.60208.49213.28211.601.49%522,156
Feb 17, 2026208.01211.51206.98210.14208.481.64%733,096
Feb 13, 2026200.47207.16199.20206.75205.123.38%783,298
Feb 12, 2026209.67214.03199.37199.99198.41-4.94%848,946
Feb 11, 2026215.17216.66209.84210.38208.72-1.74%639,281
Feb 10, 2026211.81216.01209.55214.11212.422.25%821,073
Feb 9, 2026211.54212.11208.18209.39207.74-1.18%790,716
Feb 6, 2026210.16212.19207.14211.90210.231.80%703,382
Feb 5, 2026206.46208.32203.43208.16206.520.79%938,106
Feb 4, 2026204.36207.04201.79206.53204.901.68%921,449
Feb 3, 2026200.74205.03196.82203.12201.521.30%800,655