TKO Group Inc.

149.46
-2.42 (-1.59%)
At close: Mar 28, 2025, 3:59 PM
150.61
0.77%
After-hours: Mar 28, 2025, 06:56 PM EDT

TKO Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 151.84 152.33 147.98 149.70 -2.18 -1.44% 1,143,923
Mar 27, 2025 153.83 154.49 151.63 151.88 -2.73 -1.77% 1,019,400
Mar 26, 2025 154.91 158.00 154.13 154.61 0.01 0.01% 1,042,560
Mar 25, 2025 152.75 154.84 149.60 154.60 1.69 1.11% 1,239,022
Mar 24, 2025 150.64 153.32 146.75 152.91 3.03 2.02% 2,185,048
Mar 21, 2025 149.23 151.24 148.19 149.88 -0.52 -0.35% 19,094,653
Mar 20, 2025 148.58 151.91 148.50 150.40 0.55 0.37% 1,768,047
Mar 19, 2025 146.09 150.92 144.50 149.85 4.38 3.01% 1,427,312
Mar 18, 2025 144.85 146.72 143.10 145.47 -0.16 -0.11% 1,395,400
Mar 17, 2025 140.43 147.03 140.43 145.63 6.01 4.30% 2,329,743
Mar 14, 2025 142.03 145.60 138.07 139.62 -1.23 -0.87% 2,482,515
Mar 13, 2025 146.54 146.74 139.93 140.85 -6.42 -4.36% 2,229,174
Mar 12, 2025 147.46 149.06 144.97 147.27 2.12 1.46% 1,242,702
Mar 11, 2025 145.15 149.26 142.40 145.15 3.03 2.13% 2,057,325
Mar 10, 2025 139.44 144.73 137.63 142.12 -1.61 -1.12% 2,456,627
Mar 7, 2025 146.25 146.58 138.64 143.73 -3.26 -2.22% 2,568,400
Mar 6, 2025 150.22 152.49 145.92 146.99 -5.31 -3.49% 1,914,000
Mar 5, 2025 147.22 153.73 147.22 152.30 5.60 3.82% 1,646,532
Mar 4, 2025 146.24 148.43 142.92 146.70 -1.09 -0.74% 1,800,113
Mar 3, 2025 152.00 154.32 147.42 147.79 -2.85 -1.89% 1,209,743
Feb 28, 2025 148.17 153.05 147.71 150.64 0.41 0.27% 1,345,100
Feb 27, 2025 153.59 154.08 145.26 150.23 -9.32 -5.84% 3,935,361
Feb 26, 2025 156.43 161.26 156.43 159.55 3.53 2.26% 1,158,907
Feb 25, 2025 160.51 160.58 154.89 156.02 -4.74 -2.95% 1,772,507
Feb 24, 2025 159.00 163.43 158.31 160.76 1.94 1.22% 1,135,620
Feb 21, 2025 163.83 165.50 157.71 158.82 -4.99 -3.05% 1,714,424
Feb 20, 2025 166.13 166.69 161.47 163.81 -2.76 -1.66% 1,037,060
Feb 19, 2025 171.90 171.91 163.25 166.57 -5.50 -3.20% 1,888,825
Feb 18, 2025 175.50 176.99 171.51 172.07 -3.43 -1.95% 1,118,833
Feb 14, 2025 174.74 177.21 171.75 175.50 1.01 0.58% 1,453,563
Feb 13, 2025 176.03 179.09 173.70 174.49 -2.15 -1.22% 2,470,900
Feb 12, 2025 171.59 177.90 171.10 176.64 0.11 0.06% 1,558,612
Feb 11, 2025 171.71 178.13 170.73 176.53 3.42 1.98% 1,848,251
Feb 10, 2025 168.00 174.60 166.31 173.11 6.74 4.05% 1,999,420
Feb 7, 2025 161.91 168.25 161.90 166.37 5.16 3.20% 2,463,727
Feb 6, 2025 161.00 161.47 159.57 161.21 0.19 0.12% 654,606
Feb 5, 2025 159.40 161.27 157.19 161.02 3.28 2.08% 904,844
Feb 4, 2025 158.11 159.00 156.29 157.74 0.69 0.44% 733,600
Feb 3, 2025 153.16 159.02 152.58 157.05 1.84 1.19% 900,600
Jan 31, 2025 158.90 159.32 154.77 155.21 -2.26 -1.44% 806,705
Jan 30, 2025 159.11 159.72 156.92 157.47 0.55 0.35% 501,661
Jan 29, 2025 158.26 159.17 154.56 156.92 -1.52 -0.96% 742,312
Jan 28, 2025 155.00 159.53 154.14 158.44 4.96 3.23% 1,174,493
Jan 27, 2025 151.76 154.09 150.29 153.48 0.40 0.26% 771,678
Jan 24, 2025 151.97 154.25 151.06 153.08 1.11 0.73% 957,638
Jan 23, 2025 147.04 153.89 146.55 151.97 9.04 6.32% 1,967,339
Jan 22, 2025 144.73 146.35 142.39 142.93 -1.60 -1.11% 682,200
Jan 21, 2025 142.03 144.70 141.65 144.53 2.33 1.64% 709,100
Jan 17, 2025 142.00 144.00 141.28 142.20 0.40 0.28% 803,302
Jan 16, 2025 144.26 145.00 141.53 141.80 -2.11 -1.47% 611,200