TKO Group Inc. (TKO)
NYSE: TKO
· Real-Time Price · USD
194.02
3.94 (2.07%)
At close: Sep 05, 2025, 3:59 PM
193.50
-0.27%
After-hours: Sep 05, 2025, 07:37 PM EDT
TKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 190.60 | 195.63 | 190.60 | 194.00 | 194.00 | 2.06% | 713,057 |
| Sep 4, 2025 | 186.65 | 190.63 | 186.04 | 190.08 | 190.08 | 1.86% | 786,472 |
| Sep 3, 2025 | 186.71 | 189.58 | 185.31 | 186.61 | 186.61 | 0.68% | 694,700 |
| Sep 2, 2025 | 187.28 | 190.03 | 184.67 | 185.35 | 185.35 | -2.22% | 681,723 |
| Aug 29, 2025 | 190.02 | 190.28 | 188.35 | 189.56 | 189.56 | -0.31% | 559,159 |
| Aug 28, 2025 | 185.47 | 190.20 | 185.30 | 190.14 | 190.14 | 2.42% | 801,699 |
| Aug 27, 2025 | 184.80 | 187.15 | 184.42 | 185.65 | 185.65 | 0.26% | 536,170 |
| Aug 26, 2025 | 183.28 | 185.97 | 181.44 | 185.16 | 185.16 | 0.78% | 750,503 |
| Aug 25, 2025 | 186.00 | 186.26 | 183.32 | 183.72 | 183.72 | -1.32% | 647,029 |
| Aug 22, 2025 | 185.11 | 187.99 | 184.36 | 186.17 | 186.17 | 1.05% | 774,238 |
| Aug 21, 2025 | 182.80 | 184.55 | 182.46 | 184.24 | 184.24 | 0.89% | 435,836 |
| Aug 20, 2025 | 183.47 | 184.85 | 180.00 | 182.61 | 182.61 | -1.24% | 753,943 |
| Aug 19, 2025 | 184.79 | 186.91 | 183.46 | 184.90 | 184.90 | -0.36% | 639,111 |
| Aug 18, 2025 | 188.12 | 188.42 | 184.28 | 185.56 | 185.56 | -1.74% | 706,850 |
| Aug 15, 2025 | 191.81 | 192.71 | 188.44 | 188.85 | 188.85 | -1.13% | 719,259 |
| Aug 14, 2025 | 190.08 | 194.76 | 190.08 | 191.00 | 191.00 | -0.15% | 1,169,636 |
| 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 |