5 DAY PERFORMANCE
+12.99%
1 MONTH PERFORMANCE
+15.31%
3 MONTH PERFORMANCE
+11.51%
6 MONTH PERFORMANCE
+9.21%
YEAR-TO-DATE PERFORMANCE
-2.32%
1 YEAR PERFORMANCE
+9.03%
TKO Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $198.99 | $194.03 (-2.5%) | $199.98 | $186.10 | 485.39 K | |
| 11/04/2026 | $190.94 | $193.48 (1.33%) | $194.22 | $190.44 | 1.75 M | $14.14 B |
| 11/03/2026 | $184.47 | $187.20 (1.48%) | $187.79 | $182.96 | 1.11 M | $13.68 B |
| 11/02/2026 | $181.13 | $185.14 (2.21%) | $186.70 | $180.63 | 1.07 M | $13.53 B |
| 10/30/2026 | $179.89 | $180.68 (0.44%) | $182.04 | $179.01 | 1.00 M | $13.51 B |
| 10/29/2026 | $175.54 | $178.77 (1.84%) | $178.80 | $173.21 | 965.97 K | $13.37 B |
| 10/28/2026 | $171.84 | $173.88 (1.19%) | $174.32 | $170.14 | 1.15 M | $13.01 B |
| 10/27/2026 | $172.42 | $172.18 (-0.14%) | $173.50 | $170.89 | 665.30 K | $12.88 B |
| 10/26/2026 | $172.75 | $171.23 (-0.88%) | $174.05 | $170.18 | 1.33 M | $12.81 B |
| 10/23/2026 | $176.15 | $173.07 (-1.75%) | $178.16 | $172.45 | 888.75 K | $12.95 B |
| 10/22/2026 | $177.29 | $177.72 (0.24%) | $180.49 | $175.53 | 730.16 K | $13.29 B |
| 10/21/2026 | $178.65 | $177.94 (-0.4%) | $179.72 | $176.25 | 829.40 K | $13.31 B |
| 10/20/2026 | $175.83 | $179.64 (2.17%) | $179.93 | $175.68 | 963.00 K | $13.44 B |
| 10/19/2026 | $175.55 | $174.24 (-0.75%) | $176.94 | $171.82 | 1.01 M | $13.03 B |
| 10/16/2026 | $176.98 | $175.50 (-0.84%) | $177.60 | $174.43 | 1.06 M | $13.13 B |
| 10/15/2026 | $174.40 | $176.02 (0.93%) | $177.20 | $172.22 | 1.13 M | $13.17 B |
| 10/14/2026 | $172.59 | $172.38 (-0.12%) | $173.24 | $170.92 | 725.60 K | $12.89 B |
| 10/13/2026 | $174.74 | $173.86 (-0.5%) | $175.73 | $171.21 | 835.90 K | $13.00 B |
| 10/12/2026 | $178.71 | $173.45 (-2.94%) | $179.25 | $172.60 | 802.21 K | $12.97 B |
| 10/09/2026 | $181.31 | $178.01 (-1.82%) | $181.92 | $177.17 | 807.92 K | $13.31 B |
| 10/08/2026 | $179.43 | $181.63 (1.23%) | $183.36 | $178.63 | 857.70 K | $13.59 B |
| 10/07/2026 | $176.00 | $178.64 (1.5%) | $178.99 | $173.70 | 1.00 M | $13.36 B |
| 10/06/2026 | $177.27 | $176.46 (-0.46%) | $178.79 | $175.19 | 580.50 K | $13.20 B |
| 10/05/2026 | $174.78 | $177.04 (1.29%) | $178.86 | $171.19 | 1.42 M | $13.24 B |
| 10/02/2026 | $176.50 | $175.58 (-0.52%) | $176.91 | $173.16 | 929.80 K | $13.13 B |
| 10/01/2026 | $179.82 | $176.04 (-2.1%) | $179.98 | $171.19 | 1.31 M | $13.17 B |
| 09/30/2026 | $177.62 | $179.72 (1.18%) | $180.85 | $174.58 | 1.11 M | $13.44 B |
| 09/29/2026 | $180.92 | $177.58 (-1.85%) | $182.44 | $176.72 | 778.25 K | $13.28 B |
| 09/28/2026 | $184.19 | $181.58 (-1.42%) | $184.64 | $180.70 | 944.14 K | $13.58 B |
| 09/25/2026 | $183.89 | $182.67 (-0.66%) | $185.25 | $180.55 | 1.18 M | $13.66 B |
| 09/24/2026 | $185.59 | $185.06 (-0.29%) | $186.82 | $180.00 | 1.60 M | $13.84 B |
| 09/23/2026 | $187.79 | $189.08 (0.69%) | $190.58 | $187.68 | 747.10 K | $14.14 B |
| 09/22/2026 | $192.40 | $188.87 (-1.83%) | $192.40 | $187.19 | 1.09 M | $14.13 B |
| 09/21/2026 | $189.28 | $191.12 (0.97%) | $193.41 | $188.35 | 1.04 M | $14.30 B |
| 09/18/2026 | $186.92 | $189.26 (1.25%) | $190.07 | $185.48 | 3.67 M | $14.16 B |
| 09/17/2026 | $193.01 | $189.30 (-1.92%) | $193.73 | $187.70 | 725.34 K | $14.16 B |
| 09/16/2026 | $192.33 | $192.43 (0.05%) | $195.34 | $190.27 | 686.00 K | $14.39 B |
| 09/15/2026 | $193.19 | $190.13 (-1.58%) | $193.69 | $189.86 | 1.43 M | $14.22 B |
| 09/14/2026 | $191.33 | $193.72 (1.25%) | $197.81 | $191.33 | 1.01 M | $14.49 B |
| 09/11/2026 | $191.53 | $190.31 (-0.64%) | $192.83 | $187.86 | 833.75 K | $14.23 B |
| 09/10/2026 | $191.08 | $189.64 (-0.75%) | $191.50 | $187.67 | 1.05 M | $14.18 B |
| 09/09/2026 | $193.90 | $191.08 (-1.45%) | $193.91 | $189.80 | 1.21 M | $14.29 B |
| 09/08/2026 | $184.46 | $195.32 (5.89%) | $196.06 | $180.21 | 2.22 M | $14.61 B |
| 09/04/2026 | $188.11 | $186.01 (-1.12%) | $189.97 | $185.93 | 993.32 K | $13.91 B |
| 09/03/2026 | $191.69 | $189.42 (-1.18%) | $192.54 | $187.20 | 749.75 K | $14.17 B |
| 09/02/2026 | $183.15 | $189.79 (3.63%) | $190.21 | $182.73 | 868.80 K | $14.20 B |
| 09/01/2026 | $181.45 | $182.27 (0.45%) | $183.70 | $181.21 | 738.21 K | $13.63 B |
| 08/31/2026 | $184.19 | $182.61 (-0.86%) | $185.36 | $182.35 | 710.18 K | $13.66 B |
| 08/28/2026 | $185.14 | $184.64 (-0.27%) | $185.76 | $182.91 | 641.43 K | $13.81 B |
| 08/27/2026 | $187.10 | $184.34 (-1.48%) | $188.70 | $183.70 | 683.82 K | $13.79 B |
| 08/26/2026 | $192.38 | $187.90 (-2.33%) | $194.92 | $187.83 | 739.43 K | $14.05 B |
| 08/25/2026 | $194.06 | $193.41 (-0.33%) | $195.04 | $191.58 | 1.39 M | $14.47 B |
| 08/24/2026 | $194.23 | $193.42 (-0.42%) | $196.19 | $192.74 | 2.04 M | $14.47 B |
| 08/21/2026 | $195.78 | $193.14 (-1.35%) | $196.02 | $192.13 | 724.85 K | $14.45 B |
| 08/20/2026 | $200.04 | $195.45 (-2.29%) | $203.04 | $194.11 | 1.07 M | $14.62 B |
| 08/19/2026 | $193.23 | $201.69 (4.38%) | $202.09 | $192.58 | 949.30 K | $15.09 B |
| 08/18/2026 | $195.36 | $192.11 (-1.66%) | $196.49 | $192.03 | 698.63 K | $14.37 B |
| 08/17/2026 | $199.67 | $195.14 (-2.27%) | $199.99 | $194.47 | 1.02 M | $14.60 B |
| 08/14/2026 | $197.49 | $201.28 (1.92%) | $202.69 | $197.49 | 955.81 K | $15.06 B |
| 08/13/2026 | $196.14 | $199.68 (1.8%) | $199.80 | $194.66 | 1.24 M | $14.94 B |
| 08/12/2026 | $193.81 | $195.14 (0.69%) | $195.99 | $192.40 | 1.00 M | $14.60 B |
| 08/11/2026 | $189.07 | $194.73 (2.99%) | $194.82 | $189.07 | 1.15 M | $14.57 B |
| 08/10/2026 | $186.48 | $189.42 (1.58%) | $189.77 | $185.61 | 1.39 M | $14.17 B |
| 08/07/2026 | $185.98 | $186.56 (0.31%) | $189.44 | $185.34 | 624.96 K | $13.95 B |
| 08/06/2026 | $184.13 | $187.29 (1.72%) | $189.80 | $183.32 | 892.93 K | $14.01 B |
| 08/05/2026 | $186.83 | $183.07 (-2.01%) | $187.00 | $181.88 | 1.07 M | $13.69 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.
