Home

TKO Group Holdings, Inc. Class A Common Stock (TKO)

156.67
-0.80 (-0.51%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025159.11159.72156.92157.47501,420157.47
1/29/2025158.26159.17154.56156.92742,260156.92
1/28/2025155.00159.53154.14158.441,174,435158.44
1/27/2025151.76154.09150.29153.45771,592153.45
1/24/2025151.97154.25151.06153.08957,638153.08
1/23/2025147.04153.89146.55151.971,967,095151.97
1/22/2025144.73146.35142.39142.93682,189142.93
1/21/2025142.03144.70141.65144.53709,070144.53
1/17/2025142.00144.00141.28142.20803,302142.20
1/16/2025144.26145.00141.53141.80611,169141.80
1/15/2025143.94144.46140.94143.91694,316143.91
1/14/2025143.26144.54142.47143.11610,613143.11
1/13/2025138.92143.50137.50142.38695,429142.38
1/10/2025142.29146.38139.61140.181,047,028140.18
1/08/2025141.57146.51139.62142.34981,464142.34
1/07/2025144.42147.44141.26141.81912,291141.81
1/06/2025142.64143.86140.16141.63740,886141.63
1/03/2025142.47143.64141.03142.40622,981142.40
1/02/2025142.25143.84141.41142.73404,365142.73
12/31/2024143.370.00143.37142.110142.11
12/30/2024142.78144.41141.42143.37702,562143.37
12/27/2024143.76144.29142.31144.02360,032144.02
12/26/2024143.67144.87143.41144.74433,265144.74
12/24/2024141.79145.24141.79144.86279,521144.86
12/23/2024143.54143.91141.22141.75471,540141.75
12/20/2024142.10144.43140.00143.541,679,657143.54
12/19/2024147.00147.35141.31144.81757,920144.81
12/18/2024148.36148.38141.46142.14867,701142.14
12/17/2024147.05148.57145.40147.251,335,688147.25
12/16/2024143.50149.40142.07147.051,755,672147.05
12/13/2024143.95143.95141.16141.92855,177141.92
12/12/2024143.07144.40142.38143.43874,339143.43
12/11/2024141.88142.88140.61141.33900,278141.33
12/10/2024140.72141.77139.83141.00784,386141.00
12/09/2024143.45145.65138.47139.72891,547139.72
12/06/2024144.44145.69142.87144.091,391,992144.09
12/05/2024137.96145.62137.66144.162,104,720144.16
12/04/2024137.55139.24136.79138.08998,909138.08
12/03/2024133.84137.26133.64137.04734,126137.04
12/02/2024137.51138.16134.90134.95751,776134.95
11/29/2024139.24139.45137.82137.96311,708137.96
11/27/2024138.20139.45137.30138.21828,547138.21
11/26/2024137.23138.57135.58137.28907,381137.28
11/25/2024136.05137.69135.09136.791,136,195136.79
11/22/2024136.99139.09134.73135.771,406,401135.77
11/21/2024133.17137.25132.71136.891,257,976136.89
11/20/2024131.67134.11130.16132.791,622,880132.79
11/19/2024125.15130.96123.54130.891,130,039130.89
11/18/2024120.32126.01119.93125.011,112,808125.01
11/15/2024116.94119.97116.59119.24706,127119.24
11/14/2024117.62118.61115.77117.77562,893117.77
11/13/2024116.70119.14116.45117.80595,354117.80
11/12/2024119.78120.14115.92116.45564,230116.45
11/11/2024120.94120.94118.52119.04563,456119.04
11/08/2024117.94120.44117.08120.18618,232120.18
11/07/2024118.40120.18115.12117.881,769,001117.88
11/06/2024121.51121.94118.71120.221,811,168120.22
11/05/2024118.25119.15117.91118.89801,070118.89
11/04/2024118.94119.89117.36118.17757,133118.17
11/01/2024117.40119.15116.21119.071,219,960119.07
10/31/2024116.58117.33116.19116.77638,614116.77