TKO Group Inc. (TKO)
NYSE: TKO
· Real-Time Price · USD
197.34
-0.66 (-0.33%)
At close: Oct 03, 2025, 3:59 PM
193.67
-1.86%
After-hours: Oct 03, 2025, 07:40 PM EDT
TKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 198.17 | 199.76 | 196.45 | 197.35 | 197.35 | -0.33% | 729,569 |
| Oct 2, 2025 | 198.71 | 199.51 | 196.52 | 198.00 | 198.00 | -0.38% | 1,269,546 |
| Oct 1, 2025 | 200.08 | 201.10 | 193.66 | 198.76 | 198.76 | -1.58% | 1,485,373 |
| Sep 30, 2025 | 205.49 | 208.48 | 201.77 | 201.96 | 201.96 | -1.64% | 3,160,617 |
| Sep 29, 2025 | 200.55 | 206.27 | 198.91 | 205.33 | 205.33 | 3.16% | 1,837,699 |
| Sep 26, 2025 | 196.57 | 200.02 | 196.19 | 199.04 | 199.04 | 1.66% | 1,008,225 |
| Sep 25, 2025 | 195.99 | 196.57 | 194.66 | 195.79 | 195.79 | 0.00% | 912,651 |
| Sep 24, 2025 | 202.00 | 202.98 | 195.68 | 195.79 | 195.79 | -3.21% | 1,958,846 |
| Sep 23, 2025 | 200.00 | 202.84 | 199.67 | 202.29 | 202.29 | 1.31% | 1,831,173 |
| Sep 22, 2025 | 200.31 | 201.26 | 197.51 | 199.67 | 199.67 | -0.72% | 1,661,525 |
| Sep 19, 2025 | 202.29 | 203.36 | 200.98 | 201.11 | 201.11 | -0.83% | 2,052,723 |
| Sep 18, 2025 | 202.48 | 203.41 | 200.00 | 202.80 | 202.80 | 0.71% | 1,320,272 |
| Sep 17, 2025 | 203.66 | 204.10 | 200.40 | 201.38 | 201.38 | 0.54% | 1,933,879 |
| Sep 16, 2025 | 204.23 | 204.23 | 199.84 | 200.29 | 200.29 | -2.05% | 3,259,058 |
| Sep 15, 2025 | 206.51 | 212.49 | 200.96 | 204.49 | 204.49 | 1.01% | 2,302,446 |
| Sep 12, 2025 | 201.76 | 204.10 | 200.70 | 202.44 | 201.68 | 0.10% | 897,138 |
| Sep 11, 2025 | 195.14 | 203.17 | 194.97 | 202.24 | 201.48 | 3.64% | 977,033 |
| Sep 10, 2025 | 197.51 | 197.51 | 193.22 | 195.13 | 194.40 | -0.66% | 602,001 |
| Sep 9, 2025 | 198.46 | 198.78 | 192.84 | 196.43 | 195.69 | -2.02% | 794,865 |
| Sep 8, 2025 | 194.66 | 200.71 | 194.56 | 200.47 | 199.72 | 3.34% | 1,098,495 |
Page 1 of 136