5 DAY PERFORMANCE
+12.29%
1 MONTH PERFORMANCE
+5.46%
3 MONTH PERFORMANCE
+8.87%
6 MONTH PERFORMANCE
-3.66%
YEAR-TO-DATE PERFORMANCE
-2.32%
1 YEAR PERFORMANCE
+27.01%
TKO Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $184.13 | $187.29 (1.72%) | $189.80 | $183.32 | 752.84 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 |
| 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 |
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.
