5 DAY PERFORMANCE
+6.09%
1 MONTH PERFORMANCE
+5.70%
3 MONTH PERFORMANCE
+2.70%
6 MONTH PERFORMANCE
+8.37%
YEAR-TO-DATE PERFORMANCE
-2.32%
1 YEAR PERFORMANCE
+1.51%
TKO Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $189.28 | $192.68 (1.8%) | $193.41 | $188.36 | 529.04 K | $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 |
| 08/04/2026 | $193.56 | $184.51 (-4.68%) | $194.51 | $180.25 | 3.02 M | $13.80 B |
| 08/03/2026 | $182.94 | $183.91 (0.53%) | $188.85 | $182.85 | 1.81 M | $13.76 B |
| 07/31/2026 | $182.22 | $181.81 (-0.23%) | $183.11 | $179.00 | 893.57 K | $13.83 B |
| 07/30/2026 | $184.72 | $183.81 (-0.49%) | $186.19 | $181.47 | 1.40 M | $13.98 B |
| 07/29/2026 | $186.14 | $187.35 (0.65%) | $187.64 | $184.75 | 555.90 K | $14.49 B |
| 07/28/2026 | $184.69 | $186.06 (0.74%) | $187.65 | $183.54 | 800.34 K | $14.39 B |
| 07/27/2026 | $183.28 | $182.86 (-0.23%) | $184.78 | $181.68 | 811.30 K | $14.14 B |
| 07/24/2026 | $179.49 | $180.62 (0.63%) | $182.19 | $178.51 | 502.80 K | $13.97 B |
| 07/23/2026 | $180.27 | $179.43 (-0.47%) | $181.62 | $178.50 | 1.60 M | $13.87 B |
| 07/22/2026 | $181.88 | $181.65 (-0.13%) | $183.07 | $180.92 | 434.01 K | $14.05 B |
| 07/21/2026 | $181.09 | $181.70 (0.34%) | $182.76 | $179.78 | 709.81 K | $14.05 B |
| 07/20/2026 | $184.33 | $182.79 (-0.84%) | $186.24 | $181.93 | 698.20 K | $14.13 B |
| 07/17/2026 | $183.84 | $185.13 (0.7%) | $187.57 | $183.35 | 1.05 M | $14.32 B |
| 07/16/2026 | $185.72 | $184.78 (-0.51%) | $186.88 | $180.06 | 1.06 M | $14.29 B |
| 07/15/2026 | $184.57 | $185.70 (0.61%) | $188.32 | $183.69 | 953.87 K | $14.36 B |
| 07/14/2026 | $180.21 | $184.56 (2.41%) | $185.09 | $180.21 | 1.77 M | $14.27 B |
| 07/13/2026 | $185.56 | $180.96 (-2.48%) | $186.57 | $180.41 | 1.34 M | $13.99 B |
| 07/10/2026 | $189.19 | $184.40 (-2.53%) | $189.80 | $182.51 | 1.59 M | $14.26 B |
| 07/09/2026 | $191.95 | $188.18 (-1.96%) | $193.86 | $186.32 | 1.31 M | $14.55 B |
| 07/08/2026 | $193.18 | $192.91 (-0.14%) | $194.24 | $191.38 | 1.36 M | $14.92 B |
| 07/07/2026 | $195.00 | $193.58 (-0.73%) | $198.28 | $193.34 | 847.91 K | $14.97 B |
| 07/06/2026 | $193.03 | $192.30 (-0.38%) | $195.37 | $189.40 | 1.02 M | $14.87 B |
| 07/02/2026 | $201.00 | $194.42 (-3.27%) | $202.23 | $193.50 | 1.50 M | $15.03 B |
| 07/01/2026 | $200.76 | $202.43 (0.83%) | $209.97 | $200.76 | 1.83 M | $15.65 B |
| 06/30/2026 | $208.83 | $201.31 (-3.6%) | $210.88 | $201.23 | 2.84 M | $15.57 B |
| 06/29/2026 | $214.75 | $211.62 (-1.46%) | $218.85 | $209.35 | 1.76 M | $16.36 B |
| 06/26/2026 | $205.40 | $215.88 (5.1%) | $217.13 | $203.65 | 1.71 M | $16.69 B |
| 06/25/2026 | $203.46 | $203.80 (0.17%) | $208.15 | $202.98 | 983.20 K | $15.76 B |
| 06/24/2026 | $203.58 | $203.51 (-0.03%) | $206.75 | $202.72 | 1.03 M | $15.74 B |
| 06/23/2026 | $197.44 | $202.70 (2.66%) | $203.33 | $197.16 | 1.29 M | $15.67 B |
| 06/22/2026 | $197.84 | $197.26 (-0.29%) | $200.73 | $195.80 | 1.59 M | $15.25 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.
