Canada markets open in 1 hour 20 minutes

TKO Group Holdings, Inc. (TKO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.97-0.56 (-0.52%)
At close: 04:00PM EDT
105.15 -1.82 (-1.70%)
Pre-Market: 08:00AM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 2024107.82108.70106.31106.97106.97908,400
May 21, 2024106.93108.72106.85107.53107.53952,500
May 20, 2024105.19107.80104.84107.60107.60986,700
May 17, 2024105.25105.98104.52105.35105.35519,200
May 16, 2024105.44105.70104.10104.70104.70687,300
May 15, 2024104.51105.46102.76105.08105.081,067,400
May 14, 202499.69102.4999.44102.24102.241,026,900
May 13, 2024100.12101.0698.9999.3999.39699,700
May 10, 202498.72101.4098.52100.00100.001,213,100
May 09, 2024100.00100.9097.3798.2098.201,043,700
May 08, 202498.3599.4997.5098.2798.271,313,500
May 07, 202498.5099.0998.0098.8098.801,055,000
May 06, 202498.53100.2798.0098.5198.511,110,000
May 03, 202495.7398.9995.7398.3298.321,323,700
May 02, 202496.3496.6795.2095.3395.33611,700
May 01, 202494.7696.6494.7295.7195.71836,000
Apr 30, 202495.7596.2294.6394.6794.67683,500
Apr 29, 202496.7697.2395.7096.4996.49607,000
Apr 26, 202496.6696.9995.1296.7696.76423,100
Apr 25, 202494.9096.7294.3296.2096.20591,100
Apr 24, 202495.7496.8094.5095.8995.89498,200
Apr 23, 202495.3896.4895.2195.6695.66527,600
Apr 22, 202495.7596.0294.5795.5095.501,156,000
Apr 19, 202495.5895.9394.5695.5295.52789,700
Apr 18, 202497.1397.2895.2295.7995.79760,600
Apr 17, 202497.7898.8496.2596.3296.32657,000
Apr 16, 202497.1497.7295.7897.4397.43808,100
Apr 15, 202498.5698.5696.3997.6097.601,100,900
Apr 12, 202499.3099.4096.7598.0098.001,509,200
Apr 11, 202498.4898.4896.2797.6697.66584,400
Apr 10, 202497.3797.6495.6897.5597.55838,900
Apr 09, 202496.3097.5895.6497.5097.501,559,100
Apr 08, 202493.5096.1893.5095.8795.871,714,700
Apr 05, 202492.2293.0191.3892.5192.51789,600
Apr 04, 202492.7493.7591.7291.7991.791,097,800
Apr 03, 202489.5192.7289.1092.6292.623,322,700
Apr 02, 202486.1691.1485.0190.6390.634,010,300
Apr 01, 202487.2087.5385.7786.1886.18884,800
Mar 28, 202486.7087.3385.9386.4186.41736,100
Mar 27, 202486.6786.7885.5686.3986.39784,500
Mar 26, 202486.0386.4485.2286.2386.23747,000
Mar 25, 202486.8087.1984.8885.8185.811,526,200
Mar 22, 202486.3087.5086.0486.6386.631,119,400
Mar 21, 202487.0087.4285.4586.4286.421,596,300
Mar 20, 202481.1587.5080.8987.3787.374,944,300
Mar 19, 202481.0581.7180.0381.0281.021,035,200
Mar 18, 202479.8081.6779.6580.8180.811,339,300
Mar 15, 202480.3180.8679.4479.7979.791,413,300
Mar 14, 202481.0881.4379.3279.7079.701,196,900
Mar 13, 202481.3081.5880.1180.7780.771,834,300
Mar 12, 202480.5081.4480.2281.2881.28903,100
Mar 11, 202481.8681.8680.4181.3081.301,180,800
Mar 08, 202480.2481.8280.0081.3981.39843,500
Mar 07, 202481.2581.8380.4780.6180.611,282,800
Mar 06, 202481.0081.3078.9379.2979.291,441,100
Mar 05, 202478.8581.5478.6980.5880.583,632,000
Mar 04, 202482.3483.2281.0781.6781.67733,800
Mar 01, 202483.7183.9181.7882.3182.311,108,600
Feb 29, 202482.4185.1782.3683.7383.731,135,900
Feb 28, 202483.2586.7482.9082.9382.932,118,700
Feb 27, 202484.4686.6483.9386.3086.301,002,800
Feb 26, 202486.2886.4084.4284.4684.461,173,300
Feb 23, 202486.5786.8085.3085.8185.81858,800
Feb 22, 202485.6186.2985.2986.1586.15876,400
Feb 21, 202485.6585.8484.3885.5785.571,413,300
Feb 20, 202485.7186.9585.5085.7685.76921,900
Feb 16, 202486.6387.0285.6385.6385.631,023,500
Feb 15, 202487.8288.5886.6187.0087.001,501,800
Feb 14, 202487.1087.9086.2087.5687.56851,500
Feb 13, 202486.6588.3286.0287.5087.501,460,200
Feb 12, 202487.6987.8386.7187.0887.08694,900
Feb 09, 202486.0186.5285.7386.1386.13850,700
Feb 08, 202487.6287.6485.4485.9385.93933,700
Feb 07, 202486.4688.0285.8387.3087.301,291,000
Feb 06, 202486.9387.8486.0087.1787.171,183,700
Feb 05, 202484.8685.8984.2985.5585.551,003,100
Feb 02, 202485.9785.9783.7085.0985.09855,600
Feb 01, 202484.4785.7983.7985.5685.56989,400
Jan 31, 202485.2485.5083.4383.6983.69970,600
Jan 30, 202482.4085.9782.4085.0085.001,938,300
Jan 29, 202485.0085.3482.4682.7382.732,950,800
Jan 26, 202487.7687.7785.7686.5486.541,341,800
Jan 25, 202488.4789.5086.7987.5187.511,833,300
Jan 24, 202489.5790.2687.2287.9187.912,702,500
Jan 23, 202495.4495.9286.7589.6389.6311,818,000
Jan 22, 202477.9679.1477.4077.4177.41878,500
Jan 19, 202476.2078.0876.0477.5577.551,056,900
Jan 18, 202477.1277.1675.3575.8475.84947,500
Jan 17, 202476.2877.4476.2276.3276.32663,300
Jan 16, 202477.0977.6675.9676.9376.931,386,000
Jan 12, 202481.5081.6276.9477.1277.121,686,800
Jan 11, 202480.8081.7980.0081.6081.60831,700
Jan 10, 202480.4280.7679.8680.5280.52563,500
Jan 09, 202480.0480.5279.4780.2580.25650,100
Jan 08, 202479.0580.2578.4680.0880.081,249,900
Jan 05, 202478.7079.3478.0878.6378.631,070,500
Jan 04, 202479.7780.0078.5578.8778.87738,400
Jan 03, 202479.9380.2778.9479.3879.381,019,700
Jan 02, 202481.0281.5079.8680.3480.34768,400
Dec 29, 202381.1881.8380.0981.5881.58927,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...