5 DAY PERFORMANCE
+2.70%
1 MONTH PERFORMANCE
+6.61%
3 MONTH PERFORMANCE
+5.08%
6 MONTH PERFORMANCE
-5.35%
YEAR-TO-DATE PERFORMANCE
-2.32%
1 YEAR PERFORMANCE
+16.30%
TKO Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $197.84 | $197.26 (-0.29%) | $200.73 | $195.80 | 1.59 M | $15.25 B |
| 06/18/2026 | $196.44 | $198.78 (1.19%) | $204.89 | $193.88 | 6.62 M | $15.37 B |
| 06/17/2026 | $198.09 | $194.53 (-1.8%) | $198.43 | $192.64 | 1.97 M | $15.04 B |
| 06/16/2026 | $201.57 | $200.03 (-0.76%) | $203.70 | $194.80 | 1.58 M | $15.47 B |
| 06/15/2026 | $203.13 | $201.19 (-0.96%) | $204.98 | $199.64 | 2.22 M | $15.56 B |
| 06/12/2026 | $215.67 | $203.36 (-5.71%) | $216.70 | $198.82 | 1.89 M | $15.72 B |
| 06/11/2026 | $206.54 | $213.70 (3.47%) | $214.36 | $205.74 | 1.05 M | $16.52 B |
| 06/10/2026 | $205.43 | $206.43 (0.49%) | $209.41 | $204.96 | 814.33 K | $15.96 B |
| 06/09/2026 | $203.62 | $204.44 (0.4%) | $208.13 | $202.26 | 882.43 K | $15.81 B |
| 06/08/2026 | $202.96 | $202.61 (-0.17%) | $207.13 | $200.29 | 1.20 M | $15.67 B |
| 06/05/2026 | $202.59 | $203.49 (0.44%) | $205.59 | $201.33 | 1.01 M | $15.73 B |
| 06/04/2026 | $201.81 | $202.49 (0.34%) | $203.94 | $200.25 | 1.09 M | $15.66 B |
| 06/03/2026 | $202.65 | $198.57 (-2.01%) | $203.06 | $197.83 | 1.17 M | $15.35 B |
| 06/02/2026 | $206.64 | $204.59 (-0.99%) | $208.19 | $203.07 | 1.14 M | $15.82 B |
| 06/01/2026 | $205.46 | $208.47 (1.47%) | $212.00 | $204.34 | 1.25 M | $16.12 B |
| 05/29/2026 | $199.93 | $205.18 (2.63%) | $206.07 | $198.75 | 1.21 M | $15.87 B |
| 05/28/2026 | $186.48 | $200.54 (7.54%) | $202.50 | $186.38 | 1.98 M | $15.51 B |
| 05/27/2026 | $189.01 | $187.64 (-0.72%) | $193.03 | $187.57 | 1.23 M | $14.51 B |
| 05/26/2026 | $192.15 | $188.09 (-2.11%) | $193.16 | $187.50 | 1.51 M | $14.54 B |
| 05/22/2026 | $192.54 | $191.50 (-0.54%) | $194.57 | $190.58 | 556.58 K | $14.81 B |
| 05/21/2026 | $193.03 | $191.63 (-0.73%) | $194.48 | $190.47 | 1.16 M | $14.82 B |
| 05/20/2026 | $193.27 | $194.28 (0.52%) | $196.17 | $189.54 | 1.43 M | $15.02 B |
| 05/19/2026 | $194.86 | $193.07 (-0.92%) | $194.89 | $189.42 | 1.16 M | $14.93 B |
| 05/18/2026 | $190.55 | $194.07 (1.85%) | $194.47 | $188.71 | 1.17 M | $15.01 B |
| 05/15/2026 | $192.30 | $190.07 (-1.16%) | $192.94 | $187.73 | 1.96 M | $14.70 B |
| 05/14/2026 | $187.00 | $192.50 (2.94%) | $196.75 | $186.02 | 2.02 M | $14.89 B |
| 05/13/2026 | $182.96 | $183.70 (0.4%) | $186.50 | $182.00 | 885.84 K | $14.20 B |
| 05/12/2026 | $185.55 | $183.33 (-1.2%) | $186.88 | $182.24 | 1.04 M | $14.18 B |
| 05/11/2026 | $186.12 | $184.50 (-0.87%) | $187.51 | $183.38 | 2.57 M | $14.27 B |
| 05/08/2026 | $189.74 | $186.79 (-1.55%) | $193.59 | $185.04 | 1.88 M | $14.44 B |
| 05/07/2026 | $191.46 | $187.51 (-2.06%) | $193.49 | $183.37 | 2.04 M | $14.50 B |
| 05/06/2026 | $188.37 | $190.47 (1.11%) | $191.98 | $186.67 | 2.21 M | $14.73 B |
| 05/05/2026 | $186.05 | $186.94 (0.48%) | $187.60 | $182.37 | 1.56 M | $14.46 B |
| 05/04/2026 | $185.21 | $186.00 (0.43%) | $187.11 | $184.41 | 868.21 K | $14.38 B |
| 05/01/2026 | $188.92 | $185.95 (-1.57%) | $190.01 | $184.10 | 1.03 M | $14.38 B |
| 04/30/2026 | $184.18 | $186.09 (1.04%) | $186.52 | $180.53 | 1.00 M | $14.39 B |
| 04/29/2026 | $183.10 | $183.71 (0.33%) | $184.78 | $181.12 | 839.00 K | $14.21 B |
| 04/28/2026 | $187.03 | $184.58 (-1.31%) | $187.18 | $183.41 | 828.60 K | $14.27 B |
| 04/27/2026 | $186.00 | $186.20 (0.11%) | $190.19 | $183.92 | 1.41 M | $14.40 B |
| 04/24/2026 | $185.35 | $186.50 (0.62%) | $188.04 | $182.12 | 980.95 K | $14.42 B |
| 04/23/2026 | $187.72 | $186.26 (-0.78%) | $189.20 | $182.46 | 1.05 M | $14.40 B |
| 04/22/2026 | $184.23 | $186.26 (1.1%) | $187.25 | $183.23 | 1.17 M | $14.40 B |
| 04/21/2026 | $184.00 | $183.10 (-0.49%) | $186.55 | $183.05 | 1.15 M | $14.16 B |
| 04/20/2026 | $183.52 | $184.70 (0.64%) | $185.55 | $180.63 | 1.29 M | $14.28 B |
| 04/17/2026 | $186.57 | $186.31 (-0.14%) | $188.88 | $184.62 | 1.37 M | $14.41 B |
| 04/16/2026 | $193.71 | $184.44 (-4.79%) | $194.32 | $180.58 | 2.41 M | $14.26 B |
| 04/15/2026 | $195.14 | $193.10 (-1.05%) | $197.47 | $192.00 | 1.26 M | $14.93 B |
| 04/14/2026 | $195.56 | $195.37 (-0.1%) | $198.94 | $194.19 | 1.74 M | $15.11 B |
| 04/13/2026 | $196.36 | $195.47 (-0.45%) | $197.87 | $193.56 | 898.61 K | $15.11 B |
| 04/10/2026 | $197.35 | $197.37 (0.01%) | $199.67 | $196.62 | 648.51 K | $15.26 B |
| 04/09/2026 | $194.28 | $197.07 (1.44%) | $198.11 | $193.01 | 804.76 K | $15.24 B |
| 04/08/2026 | $198.60 | $197.05 (-0.78%) | $200.40 | $194.77 | 2.31 M | $15.24 B |
| 04/07/2026 | $195.53 | $192.96 (-1.31%) | $196.50 | $188.47 | 1.66 M | $14.92 B |
| 04/06/2026 | $203.73 | $197.02 (-3.29%) | $203.84 | $196.90 | 1.27 M | $15.23 B |
| 04/02/2026 | $199.31 | $203.76 (2.23%) | $205.28 | $198.56 | 779.54 K | $15.76 B |
| 04/01/2026 | $203.25 | $201.07 (-1.07%) | $204.81 | $200.06 | 1.33 M | $15.55 B |
| 03/31/2026 | $198.34 | $201.65 (1.67%) | $208.57 | $195.72 | 6.09 M | $15.59 B |
| 03/30/2026 | $187.78 | $195.41 (4.06%) | $197.23 | $187.24 | 2.61 M | $15.11 B |
| 03/27/2026 | $192.03 | $189.20 (-1.47%) | $193.62 | $183.77 | 1.54 M | $14.63 B |
| 03/26/2026 | $191.03 | $192.64 (0.84%) | $194.10 | $191.03 | 613.13 K | $14.90 B |
| 03/25/2026 | $195.65 | $193.94 (-0.87%) | $198.54 | $190.56 | 735.10 K | $15.00 B |
| 03/24/2026 | $192.66 | $193.48 (0.43%) | $194.96 | $192.27 | 1.06 M | $14.96 B |
| 03/23/2026 | $192.54 | $194.28 (0.9%) | $198.29 | $192.50 | 1.13 M | $15.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
