TKO Group Inc. (TKO)
NYSE: TKO
· Real-Time Price · USD
190.99
-0.29 (-0.15%)
At close: Aug 14, 2025, 3:59 PM
190.07
-0.48%
Pre-market: Aug 15, 2025, 06:27 AM EDT
TKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 190.08 | 194.76 | 190.08 | 191.00 | 191.00 | -0.15% | 1,159,830 |
| Aug 13, 2025 | 188.00 | 191.51 | 185.86 | 191.28 | 191.28 | 2.83% | 1,348,745 |
| Aug 12, 2025 | 181.00 | 187.01 | 178.82 | 186.02 | 186.02 | 3.34% | 1,240,861 |
| Aug 11, 2025 | 164.21 | 181.50 | 164.00 | 180.00 | 180.00 | 10.23% | 2,655,000 |
| Aug 8, 2025 | 161.19 | 165.51 | 160.43 | 163.29 | 163.29 | 1.59% | 1,539,924 |
| Aug 7, 2025 | 157.75 | 161.68 | 152.29 | 160.74 | 160.74 | 3.30% | 1,909,283 |
| Aug 6, 2025 | 167.39 | 167.39 | 154.05 | 155.61 | 155.61 | -4.80% | 2,660,648 |
| Aug 5, 2025 | 166.46 | 167.16 | 162.59 | 163.45 | 163.45 | -1.39% | 765,515 |
| Aug 4, 2025 | 166.77 | 168.29 | 165.52 | 165.76 | 165.76 | 0.09% | 630,900 |
| Aug 1, 2025 | 168.55 | 168.55 | 164.30 | 165.61 | 165.61 | -1.43% | 675,960 |
| Jul 31, 2025 | 168.37 | 169.66 | 167.62 | 168.01 | 168.01 | 0.12% | 665,150 |
| Jul 30, 2025 | 167.33 | 169.33 | 166.44 | 167.81 | 167.81 | -0.20% | 531,100 |
| Jul 29, 2025 | 170.98 | 170.98 | 166.75 | 168.15 | 168.15 | -1.52% | 529,575 |
| Jul 28, 2025 | 170.02 | 171.05 | 167.89 | 170.74 | 170.74 | 0.41% | 534,853 |
| Jul 25, 2025 | 167.92 | 170.33 | 167.38 | 170.05 | 170.05 | 1.22% | 626,300 |
| Jul 24, 2025 | 167.50 | 168.40 | 163.66 | 168.00 | 168.00 | 0.17% | 816,500 |
| Jul 23, 2025 | 166.92 | 167.88 | 165.26 | 167.71 | 167.71 | 0.73% | 522,200 |
| Jul 22, 2025 | 168.00 | 168.91 | 166.45 | 166.49 | 166.49 | -1.31% | 762,601 |
| Jul 21, 2025 | 170.56 | 171.78 | 168.36 | 168.70 | 168.70 | -1.22% | 861,003 |
| Jul 18, 2025 | 170.30 | 172.40 | 167.41 | 170.79 | 170.79 | 0.85% | 951,022 |