5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
-19.82%
3 MONTH PERFORMANCE
-1.25%
6 MONTH PERFORMANCE
+23.17%
YEAR-TO-DATE PERFORMANCE
-0.34%
1 YEAR PERFORMANCE
+74.25%
TKO Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $147.46 | $147.27 (-0.13%) | $148.80 | $145.10 | 1.23 M | $11.93 B |
| 03/11/2025 | $145.15 | $145.15 (0%) | $149.26 | $142.40 | 2.06 M | $11.78 B |
| 03/10/2025 | $139.44 | $142.12 (1.92%) | $144.73 | $137.63 | 2.46 M | $11.54 B |
| 03/07/2025 | $146.25 | $143.73 (-1.72%) | $146.58 | $138.64 | 2.57 M | $11.67 B |
| 03/06/2025 | $150.22 | $146.99 (-2.15%) | $152.49 | $145.92 | 1.91 M | $11.93 B |
| 03/05/2025 | $147.22 | $152.30 (3.45%) | $153.73 | $147.22 | 1.65 M | $12.36 B |
| 03/04/2025 | $146.24 | $146.70 (0.31%) | $148.43 | $142.92 | 1.80 M | $11.91 B |
| 03/03/2025 | $152.00 | $147.79 (-2.77%) | $154.32 | $147.42 | 1.21 M | $12.00 B |
| 02/28/2025 | $148.17 | $150.64 (1.67%) | $153.05 | $147.71 | 1.35 M | $12.23 B |
| 02/27/2025 | $153.59 | $150.23 (-2.19%) | $154.08 | $145.26 | 3.94 M | $12.19 B |
| 02/26/2025 | $156.43 | $159.55 (1.99%) | $161.26 | $156.43 | 1.16 M | $12.95 B |
| 02/25/2025 | $160.51 | $156.02 (-2.8%) | $160.58 | $154.89 | 1.77 M | $12.66 B |
| 02/24/2025 | $159.00 | $160.76 (1.11%) | $163.43 | $158.31 | 1.14 M | $13.05 B |
| 02/21/2025 | $163.83 | $158.82 (-3.06%) | $165.50 | $157.71 | 1.71 M | $12.86 B |
| 02/20/2025 | $166.13 | $163.81 (-1.4%) | $166.69 | $161.47 | 1.04 M | $13.26 B |
| 02/19/2025 | $171.90 | $166.57 (-3.1%) | $171.91 | $163.25 | 1.89 M | $13.49 B |
| 02/18/2025 | $175.50 | $172.07 (-1.95%) | $176.99 | $171.51 | 1.12 M | $13.93 B |
| 02/14/2025 | $174.74 | $175.50 (0.43%) | $177.21 | $171.75 | 1.45 M | $14.21 B |
| 02/13/2025 | $176.03 | $174.49 (-0.87%) | $179.09 | $173.70 | 2.47 M | $14.13 B |
| 02/12/2025 | $171.59 | $176.64 (2.94%) | $177.90 | $171.10 | 1.56 M | $14.30 B |
| 02/11/2025 | $171.71 | $176.53 (2.81%) | $178.13 | $170.73 | 1.85 M | $14.29 B |
| 02/10/2025 | $168.00 | $173.11 (3.04%) | $174.60 | $166.31 | 2.00 M | $14.02 B |
| 02/07/2025 | $161.91 | $166.37 (2.75%) | $168.25 | $161.90 | 2.46 M | $13.47 B |
| 02/06/2025 | $161.00 | $161.21 (0.13%) | $161.47 | $159.57 | 654,606 | $13.05 B |
| 02/05/2025 | $159.40 | $161.02 (1.02%) | $161.27 | $157.19 | 904,844 | $13.04 B |
| 02/04/2025 | $158.11 | $157.74 (-0.23%) | $159.00 | $156.29 | 733,600 | $12.77 B |
| 02/03/2025 | $153.16 | $157.05 (2.54%) | $159.02 | $152.58 | 900,600 | $12.72 B |
| 01/31/2025 | $158.90 | $155.21 (-2.32%) | $159.32 | $154.77 | 806,705 | $12.57 B |
| 01/30/2025 | $159.11 | $157.47 (-1.03%) | $159.72 | $156.92 | 501,661 | $12.75 B |
| 01/29/2025 | $158.26 | $156.92 (-0.85%) | $159.17 | $154.56 | 742,312 | $12.71 B |
| 01/28/2025 | $155.00 | $158.44 (2.22%) | $159.53 | $154.14 | 1.17 M | $12.83 B |
| 01/27/2025 | $151.76 | $153.48 (1.13%) | $154.09 | $150.29 | 771,678 | $12.43 B |
| 01/24/2025 | $151.97 | $153.08 (0.73%) | $154.25 | $151.06 | 957,638 | $12.39 B |
| 01/23/2025 | $147.04 | $151.97 (3.35%) | $153.89 | $146.55 | 1.97 M | $12.30 B |
| 01/22/2025 | $144.73 | $142.93 (-1.24%) | $146.35 | $142.39 | 682,200 | $11.57 B |
| 01/21/2025 | $142.03 | $144.53 (1.76%) | $144.70 | $141.65 | 709,100 | $11.70 B |
| 01/17/2025 | $142.00 | $142.20 (0.14%) | $144.00 | $141.28 | 803,302 | $11.51 B |
| 01/16/2025 | $144.26 | $141.80 (-1.71%) | $145.00 | $141.53 | 611,200 | $11.48 B |
| 01/15/2025 | $143.94 | $143.91 (-0.02%) | $144.46 | $140.94 | 694,332 | $11.65 B |
| 01/14/2025 | $143.26 | $143.11 (-0.1%) | $144.54 | $142.47 | 610,620 | $11.59 B |
| 01/13/2025 | $138.92 | $142.38 (2.49%) | $143.50 | $137.50 | 695,431 | $11.53 B |
| 01/10/2025 | $142.29 | $140.18 (-1.48%) | $146.38 | $139.61 | 1.05 M | $11.35 B |
| 01/08/2025 | $141.57 | $142.34 (0.54%) | $146.51 | $139.62 | 975,537 | $11.52 B |
| 01/07/2025 | $144.42 | $141.81 (-1.81%) | $147.45 | $141.26 | 912,311 | $11.48 B |
| 01/06/2025 | $142.64 | $141.63 (-0.71%) | $143.86 | $140.17 | 741,062 | $11.47 B |
| 01/03/2025 | $142.47 | $142.40 (-0.05%) | $143.64 | $141.03 | 622,981 | $11.53 B |
| 01/02/2025 | $142.25 | $142.73 (0.34%) | $143.84 | $141.42 | 404,400 | $11.56 B |
| 12/31/2024 | $143.28 | $142.11 (-0.82%) | $144.02 | $142.07 | 580,045 | $11.51 B |
| 12/30/2024 | $142.78 | $143.37 (0.41%) | $144.41 | $141.42 | 702,600 | $11.61 B |
| 12/27/2024 | $143.76 | $144.02 (0.18%) | $144.29 | $142.31 | 360,032 | $11.66 B |
| 12/26/2024 | $143.67 | $144.74 (0.74%) | $144.87 | $143.41 | 433,300 | $11.72 B |
| 12/24/2024 | $141.79 | $144.86 (2.17%) | $145.24 | $141.79 | 279,521 | $11.73 B |
| 12/23/2024 | $143.54 | $141.75 (-1.25%) | $143.91 | $141.22 | 471,558 | $11.48 B |
| 12/20/2024 | $142.10 | $143.54 (1.01%) | $144.43 | $140.00 | 1.68 M | $11.62 B |
| 12/19/2024 | $147.00 | $143.79 (-2.18%) | $147.35 | $141.31 | 1.11 M | $11.64 B |
| 12/18/2024 | $148.36 | $142.14 (-4.19%) | $148.38 | $141.46 | 867,709 | $11.51 B |
| 12/17/2024 | $147.05 | $147.25 (0.14%) | $148.57 | $145.40 | 1.34 M | $11.92 B |
| 12/16/2024 | $143.50 | $147.05 (2.47%) | $149.40 | $142.07 | 1.76 M | $11.91 B |
| 12/13/2024 | $143.95 | $141.92 (-1.41%) | $143.95 | $141.16 | 855,200 | $11.49 B |
| 12/12/2024 | $143.07 | $143.43 (0.25%) | $144.40 | $142.38 | 874,528 | $11.61 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.
