TKO Group Holdings, Inc. (TKO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 98.72 | 101.40 | 98.52 | 100.00 | 100.00 | 1,213,100 |
| May 09, 2024 | 100.00 | 100.90 | 97.37 | 98.20 | 98.20 | 1,043,700 |
| May 08, 2024 | 98.35 | 99.49 | 97.50 | 98.27 | 98.27 | 1,313,500 |
| May 07, 2024 | 98.50 | 99.09 | 98.00 | 98.80 | 98.80 | 1,055,000 |
| May 06, 2024 | 98.53 | 100.27 | 98.00 | 98.51 | 98.51 | 1,110,000 |
| May 03, 2024 | 95.73 | 98.99 | 95.73 | 98.32 | 98.32 | 1,323,700 |
| May 02, 2024 | 96.34 | 96.67 | 95.20 | 95.33 | 95.33 | 611,700 |
| May 01, 2024 | 94.76 | 96.64 | 94.72 | 95.71 | 95.71 | 836,000 |
| Apr 30, 2024 | 95.75 | 96.22 | 94.63 | 94.67 | 94.67 | 683,500 |
| Apr 29, 2024 | 96.76 | 97.23 | 95.70 | 96.49 | 96.49 | 607,000 |
| Apr 26, 2024 | 96.66 | 96.99 | 95.12 | 96.76 | 96.76 | 423,100 |
| Apr 25, 2024 | 94.90 | 96.72 | 94.32 | 96.20 | 96.20 | 591,100 |
| Apr 24, 2024 | 95.74 | 96.80 | 94.50 | 95.89 | 95.89 | 498,200 |
| Apr 23, 2024 | 95.38 | 96.48 | 95.21 | 95.66 | 95.66 | 527,600 |
| Apr 22, 2024 | 95.75 | 96.02 | 94.57 | 95.50 | 95.50 | 1,156,000 |
| Apr 19, 2024 | 95.58 | 95.93 | 94.56 | 95.52 | 95.52 | 789,700 |
| Apr 18, 2024 | 97.13 | 97.28 | 95.22 | 95.79 | 95.79 | 760,600 |
| Apr 17, 2024 | 97.78 | 98.84 | 96.25 | 96.32 | 96.32 | 657,000 |
| Apr 16, 2024 | 97.14 | 97.72 | 95.78 | 97.43 | 97.43 | 808,100 |
| Apr 15, 2024 | 98.56 | 98.56 | 96.39 | 97.60 | 97.60 | 1,100,900 |
| Apr 12, 2024 | 99.30 | 99.40 | 96.75 | 98.00 | 98.00 | 1,509,200 |
| Apr 11, 2024 | 98.48 | 98.48 | 96.27 | 97.66 | 97.66 | 584,400 |
| Apr 10, 2024 | 97.37 | 97.64 | 95.68 | 97.55 | 97.55 | 838,900 |
| Apr 09, 2024 | 96.30 | 97.58 | 95.64 | 97.50 | 97.50 | 1,559,100 |
| Apr 08, 2024 | 93.50 | 96.18 | 93.50 | 95.87 | 95.87 | 1,714,700 |
| Apr 05, 2024 | 92.22 | 93.01 | 91.38 | 92.51 | 92.51 | 789,600 |
| Apr 04, 2024 | 92.74 | 93.75 | 91.72 | 91.79 | 91.79 | 1,097,800 |
| Apr 03, 2024 | 89.51 | 92.72 | 89.10 | 92.62 | 92.62 | 3,322,700 |
| Apr 02, 2024 | 86.16 | 91.14 | 85.01 | 90.63 | 90.63 | 4,010,300 |
| Apr 01, 2024 | 87.20 | 87.53 | 85.77 | 86.18 | 86.18 | 884,800 |
| Mar 28, 2024 | 86.70 | 87.33 | 85.93 | 86.41 | 86.41 | 736,100 |
| Mar 27, 2024 | 86.67 | 86.78 | 85.56 | 86.39 | 86.39 | 784,500 |
| Mar 26, 2024 | 86.03 | 86.44 | 85.22 | 86.23 | 86.23 | 747,000 |
| Mar 25, 2024 | 86.80 | 87.19 | 84.88 | 85.81 | 85.81 | 1,526,200 |
| Mar 22, 2024 | 86.30 | 87.50 | 86.04 | 86.63 | 86.63 | 1,119,400 |
| Mar 21, 2024 | 87.00 | 87.42 | 85.45 | 86.42 | 86.42 | 1,596,300 |
| Mar 20, 2024 | 81.15 | 87.50 | 80.89 | 87.37 | 87.37 | 4,944,300 |
| Mar 19, 2024 | 81.05 | 81.71 | 80.03 | 81.02 | 81.02 | 1,035,200 |
| Mar 18, 2024 | 79.80 | 81.67 | 79.65 | 80.81 | 80.81 | 1,339,300 |
| Mar 15, 2024 | 80.31 | 80.86 | 79.44 | 79.79 | 79.79 | 1,413,300 |
| Mar 14, 2024 | 81.08 | 81.43 | 79.32 | 79.70 | 79.70 | 1,196,900 |
| Mar 13, 2024 | 81.30 | 81.58 | 80.11 | 80.77 | 80.77 | 1,834,300 |
| Mar 12, 2024 | 80.50 | 81.44 | 80.22 | 81.28 | 81.28 | 903,100 |
| Mar 11, 2024 | 81.86 | 81.86 | 80.41 | 81.30 | 81.30 | 1,180,800 |
| Mar 08, 2024 | 80.24 | 81.82 | 80.00 | 81.39 | 81.39 | 843,500 |
| Mar 07, 2024 | 81.25 | 81.83 | 80.47 | 80.61 | 80.61 | 1,282,800 |
| Mar 06, 2024 | 81.00 | 81.30 | 78.93 | 79.29 | 79.29 | 1,441,100 |
| Mar 05, 2024 | 78.85 | 81.54 | 78.69 | 80.58 | 80.58 | 3,632,000 |
| Mar 04, 2024 | 82.34 | 83.22 | 81.07 | 81.67 | 81.67 | 733,800 |
| Mar 01, 2024 | 83.71 | 83.91 | 81.78 | 82.31 | 82.31 | 1,108,600 |
| Feb 29, 2024 | 82.41 | 85.17 | 82.36 | 83.73 | 83.73 | 1,135,900 |
| Feb 28, 2024 | 83.25 | 86.74 | 82.90 | 82.93 | 82.93 | 2,118,700 |
| Feb 27, 2024 | 84.46 | 86.64 | 83.93 | 86.30 | 86.30 | 1,002,800 |
| Feb 26, 2024 | 86.28 | 86.40 | 84.42 | 84.46 | 84.46 | 1,173,300 |
| Feb 23, 2024 | 86.57 | 86.80 | 85.30 | 85.81 | 85.81 | 858,800 |
| Feb 22, 2024 | 85.61 | 86.29 | 85.29 | 86.15 | 86.15 | 876,400 |
| Feb 21, 2024 | 85.65 | 85.84 | 84.38 | 85.57 | 85.57 | 1,413,300 |
| Feb 20, 2024 | 85.71 | 86.95 | 85.50 | 85.76 | 85.76 | 921,900 |
| Feb 16, 2024 | 86.63 | 87.02 | 85.63 | 85.63 | 85.63 | 1,023,500 |
| Feb 15, 2024 | 87.82 | 88.58 | 86.61 | 87.00 | 87.00 | 1,501,800 |
| Feb 14, 2024 | 87.10 | 87.90 | 86.20 | 87.56 | 87.56 | 851,500 |
| Feb 13, 2024 | 86.65 | 88.32 | 86.02 | 87.50 | 87.50 | 1,460,200 |
| Feb 12, 2024 | 87.69 | 87.83 | 86.71 | 87.08 | 87.08 | 694,900 |
| Feb 09, 2024 | 86.01 | 86.52 | 85.73 | 86.13 | 86.13 | 850,700 |
| Feb 08, 2024 | 87.62 | 87.64 | 85.44 | 85.93 | 85.93 | 933,700 |
| Feb 07, 2024 | 86.46 | 88.02 | 85.83 | 87.30 | 87.30 | 1,291,000 |
| Feb 06, 2024 | 86.93 | 87.84 | 86.00 | 87.17 | 87.17 | 1,183,700 |
| Feb 05, 2024 | 84.86 | 85.89 | 84.29 | 85.55 | 85.55 | 1,003,100 |
| Feb 02, 2024 | 85.97 | 85.97 | 83.70 | 85.09 | 85.09 | 855,600 |
| Feb 01, 2024 | 84.47 | 85.79 | 83.79 | 85.56 | 85.56 | 989,400 |
| Jan 31, 2024 | 85.24 | 85.50 | 83.43 | 83.69 | 83.69 | 970,600 |
| Jan 30, 2024 | 82.40 | 85.97 | 82.40 | 85.00 | 85.00 | 1,938,300 |
| Jan 29, 2024 | 85.00 | 85.34 | 82.46 | 82.73 | 82.73 | 2,950,800 |
| Jan 26, 2024 | 87.76 | 87.77 | 85.76 | 86.54 | 86.54 | 1,341,800 |
| Jan 25, 2024 | 88.47 | 89.50 | 86.79 | 87.51 | 87.51 | 1,833,300 |
| Jan 24, 2024 | 89.57 | 90.26 | 87.22 | 87.91 | 87.91 | 2,702,500 |
| Jan 23, 2024 | 95.44 | 95.92 | 86.75 | 89.63 | 89.63 | 11,818,000 |
| Jan 22, 2024 | 77.96 | 79.14 | 77.40 | 77.41 | 77.41 | 878,500 |
| Jan 19, 2024 | 76.20 | 78.08 | 76.04 | 77.55 | 77.55 | 1,056,900 |
| Jan 18, 2024 | 77.12 | 77.16 | 75.35 | 75.84 | 75.84 | 947,500 |
| Jan 17, 2024 | 76.28 | 77.44 | 76.22 | 76.32 | 76.32 | 663,300 |
| Jan 16, 2024 | 77.09 | 77.66 | 75.96 | 76.93 | 76.93 | 1,386,000 |
| Jan 12, 2024 | 81.50 | 81.62 | 76.94 | 77.12 | 77.12 | 1,686,800 |
| Jan 11, 2024 | 80.80 | 81.79 | 80.00 | 81.60 | 81.60 | 831,700 |
| Jan 10, 2024 | 80.42 | 80.76 | 79.86 | 80.52 | 80.52 | 563,500 |
| Jan 09, 2024 | 80.04 | 80.52 | 79.47 | 80.25 | 80.25 | 650,100 |
| Jan 08, 2024 | 79.05 | 80.25 | 78.46 | 80.08 | 80.08 | 1,249,900 |
| Jan 05, 2024 | 78.70 | 79.34 | 78.08 | 78.63 | 78.63 | 1,070,500 |
| Jan 04, 2024 | 79.77 | 80.00 | 78.55 | 78.87 | 78.87 | 738,400 |
| Jan 03, 2024 | 79.93 | 80.27 | 78.94 | 79.38 | 79.38 | 1,019,700 |
| Jan 02, 2024 | 81.02 | 81.50 | 79.86 | 80.34 | 80.34 | 768,400 |
| Dec 29, 2023 | 81.18 | 81.83 | 80.09 | 81.58 | 81.58 | 927,800 |
| Dec 28, 2023 | 81.03 | 81.85 | 80.79 | 81.44 | 81.44 | 1,016,400 |
| Dec 27, 2023 | 79.90 | 81.00 | 79.90 | 80.99 | 80.99 | 735,300 |
| Dec 26, 2023 | 78.76 | 80.02 | 78.60 | 79.72 | 79.72 | 1,361,000 |
| Dec 22, 2023 | 79.58 | 79.79 | 78.51 | 78.84 | 78.84 | 656,400 |
| Dec 21, 2023 | 77.95 | 79.22 | 77.49 | 79.02 | 79.02 | 701,100 |
| Dec 20, 2023 | 78.70 | 79.78 | 77.64 | 77.66 | 77.66 | 961,400 |
| Dec 19, 2023 | 75.80 | 79.44 | 75.78 | 79.03 | 79.03 | 2,130,200 |
| Dec 18, 2023 | 76.30 | 77.60 | 75.63 | 76.69 | 76.69 | 1,152,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.