5 DAY PERFORMANCE
+9.79%
1 MONTH PERFORMANCE
+3.62%
3 MONTH PERFORMANCE
-3.66%
6 MONTH PERFORMANCE
+12.79%
YEAR-TO-DATE PERFORMANCE
-2.32%
1 YEAR PERFORMANCE
+21.56%
TKO Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $188.37 | $190.06 (0.9%) | $191.90 | $186.67 | 991.70 K | $14.96 B |
| 05/05/2026 | $186.05 | $186.94 (0.48%) | $187.60 | $182.37 | 1.56 M | $14.66 B |
| 05/04/2026 | $185.21 | $186.00 (0.43%) | $187.11 | $184.41 | 868.21 K | $14.58 B |
| 05/01/2026 | $188.92 | $185.95 (-1.57%) | $190.01 | $184.10 | 1.03 M | $14.58 B |
| 04/30/2026 | $184.18 | $186.09 (1.04%) | $186.52 | $180.53 | 1.00 M | $14.59 B |
| 04/29/2026 | $183.10 | $183.71 (0.33%) | $184.78 | $181.12 | 839.00 K | $14.40 B |
| 04/28/2026 | $187.03 | $184.58 (-1.31%) | $187.18 | $183.41 | 828.60 K | $14.47 B |
| 04/27/2026 | $186.00 | $186.20 (0.11%) | $190.19 | $183.92 | 1.41 M | $14.60 B |
| 04/24/2026 | $185.35 | $186.50 (0.62%) | $188.04 | $182.12 | 980.95 K | $14.62 B |
| 04/23/2026 | $187.72 | $186.26 (-0.78%) | $189.20 | $182.46 | 1.05 M | $14.60 B |
| 04/22/2026 | $184.23 | $186.26 (1.1%) | $187.25 | $183.23 | 1.17 M | $14.60 B |
| 04/21/2026 | $184.00 | $183.10 (-0.49%) | $186.55 | $183.05 | 1.15 M | $14.35 B |
| 04/20/2026 | $183.52 | $184.70 (0.64%) | $185.55 | $180.63 | 1.29 M | $14.48 B |
| 04/17/2026 | $186.57 | $186.31 (-0.14%) | $188.88 | $184.62 | 1.37 M | $14.61 B |
| 04/16/2026 | $193.71 | $184.44 (-4.79%) | $194.32 | $180.58 | 2.41 M | $14.46 B |
| 04/15/2026 | $195.14 | $193.10 (-1.05%) | $197.47 | $192.00 | 1.26 M | $15.14 B |
| 04/14/2026 | $195.56 | $195.37 (-0.1%) | $198.94 | $194.19 | 1.74 M | $15.32 B |
| 04/13/2026 | $196.36 | $195.47 (-0.45%) | $197.87 | $193.56 | 898.61 K | $15.32 B |
| 04/10/2026 | $197.35 | $197.37 (0.01%) | $199.67 | $196.62 | 648.51 K | $15.47 B |
| 04/09/2026 | $194.28 | $197.07 (1.44%) | $198.11 | $193.01 | 804.76 K | $15.45 B |
| 04/08/2026 | $198.60 | $197.05 (-0.78%) | $200.40 | $194.77 | 2.31 M | $15.45 B |
| 04/07/2026 | $195.53 | $192.96 (-1.31%) | $196.50 | $188.47 | 1.66 M | $15.13 B |
| 04/06/2026 | $203.73 | $197.02 (-3.29%) | $203.84 | $196.90 | 1.27 M | $15.45 B |
| 04/02/2026 | $199.31 | $203.76 (2.23%) | $205.28 | $198.56 | 779.54 K | $15.97 B |
| 04/01/2026 | $203.25 | $201.07 (-1.07%) | $204.81 | $200.06 | 1.33 M | $15.76 B |
| 03/31/2026 | $198.34 | $201.65 (1.67%) | $208.57 | $195.72 | 6.09 M | $15.81 B |
| 03/30/2026 | $187.78 | $195.41 (4.06%) | $197.23 | $187.24 | 2.61 M | $15.32 B |
| 03/27/2026 | $192.03 | $189.20 (-1.47%) | $193.62 | $183.77 | 1.54 M | $14.83 B |
| 03/26/2026 | $191.03 | $192.64 (0.84%) | $194.10 | $191.03 | 613.13 K | $15.10 B |
| 03/25/2026 | $195.65 | $193.94 (-0.87%) | $198.54 | $190.56 | 735.10 K | $15.20 B |
| 03/24/2026 | $192.66 | $193.48 (0.43%) | $194.96 | $192.27 | 1.06 M | $15.17 B |
| 03/23/2026 | $192.54 | $194.28 (0.9%) | $198.29 | $192.50 | 1.13 M | $15.23 B |
| 03/20/2026 | $195.03 | $188.38 (-3.41%) | $196.77 | $186.95 | 2.07 M | $14.77 B |
| 03/19/2026 | $199.67 | $197.31 (-1.18%) | $202.16 | $193.66 | 1.32 M | $15.47 B |
| 03/18/2026 | $199.34 | $201.03 (0.85%) | $203.98 | $198.44 | 1.13 M | $15.76 B |
| 03/17/2026 | $201.27 | $200.39 (-0.44%) | $202.37 | $199.56 | 766.82 K | $15.71 B |
| 03/16/2026 | $195.36 | $199.77 (2.26%) | $200.03 | $195.34 | 1.26 M | $15.66 B |
| 03/13/2026 | $202.53 | $194.57 (-3.93%) | $202.53 | $192.91 | 1.39 M | $15.25 B |
| 03/12/2026 | $202.06 | $201.27 (-0.39%) | $204.77 | $200.02 | 2.62 M | $15.78 B |
| 03/11/2026 | $204.11 | $202.03 (-1.02%) | $205.90 | $198.85 | 2.34 M | $15.84 B |
| 03/10/2026 | $206.34 | $205.58 (-0.37%) | $210.86 | $205.11 | 1.17 M | $16.12 B |
| 03/09/2026 | $199.15 | $204.07 (2.47%) | $204.77 | $197.54 | 1.23 M | $16.00 B |
| 03/06/2026 | $209.84 | $202.68 (-3.41%) | $209.84 | $201.70 | 944.49 K | $15.89 B |
| 03/05/2026 | $212.10 | $211.75 (-0.17%) | $215.79 | $207.71 | 1.44 M | $16.60 B |
| 03/04/2026 | $219.45 | $216.23 (-1.47%) | $220.11 | $214.13 | 880.65 K | $16.95 B |
| 03/03/2026 | $221.91 | $219.94 (-0.89%) | $222.49 | $217.96 | 954.10 K | $17.24 B |
| 03/02/2026 | $223.90 | $224.96 (0.47%) | $226.34 | $218.88 | 995.25 K | $17.64 B |
| 02/27/2026 | $218.27 | $223.87 (2.57%) | $226.09 | $212.57 | 1.16 M | $17.55 B |
| 02/26/2026 | $217.67 | $223.81 (2.82%) | $226.94 | $208.00 | 2.03 M | $17.55 B |
| 02/25/2026 | $210.62 | $207.21 (-1.62%) | $210.62 | $203.16 | 1.39 M | $16.24 B |
| 02/24/2026 | $206.39 | $209.39 (1.45%) | $212.33 | $204.23 | 763.57 K | $16.42 B |
| 02/23/2026 | $210.00 | $205.95 (-1.93%) | $210.00 | $204.50 | 535.15 K | $16.15 B |
| 02/20/2026 | $209.09 | $211.12 (0.97%) | $212.94 | $208.08 | 556.50 K | $17.21 B |
| 02/19/2026 | $212.00 | $208.68 (-1.57%) | $212.85 | $207.59 | 599.92 K | $17.01 B |
| 02/18/2026 | $209.94 | $213.28 (1.59%) | $214.60 | $208.49 | 522.20 K | $17.39 B |
| 02/17/2026 | $208.01 | $210.14 (1.02%) | $211.51 | $206.98 | 733.10 K | $17.13 B |
| 02/13/2026 | $200.47 | $206.75 (3.13%) | $207.16 | $199.20 | 783.30 K | $16.85 B |
| 02/12/2026 | $209.67 | $199.99 (-4.62%) | $214.03 | $199.37 | 848.95 K | $16.30 B |
| 02/11/2026 | $215.17 | $210.38 (-2.23%) | $216.66 | $209.84 | 639.30 K | $17.15 B |
| 02/10/2026 | $211.81 | $214.11 (1.09%) | $216.01 | $209.55 | 821.10 K | $17.45 B |
| 02/09/2026 | $211.54 | $209.39 (-1.02%) | $212.11 | $208.18 | 790.72 K | $17.07 B |
| 02/06/2026 | $210.16 | $211.90 (0.83%) | $212.19 | $207.14 | 703.38 K | $17.27 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.
