TKO - TKO Group Holdings, Inc.
186.31
1.870 1.004%
Share volume: 1,369,895
Last Updated: 04-17-2026
Entertainment/Services – Amusement And Recreation:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$184.44
1.87
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $186.57 | $186.57 | $188.88 | $188.88 | $184.62 | $184.62 | $186.31 | $186.31 | 1,369,895 | $1,364,573.00 |
| 04-16-2026 | $193.71 | $193.71 | $194.32 | $194.32 | $180.58 | $180.58 | $184.44 | $184.44 | 2,413,402 | $2,413,402.00 |
| 04-15-2026 | $195.14 | $195.14 | $197.47 | $197.47 | $192.00 | $192.00 | $193.10 | $193.10 | 1,258,339 | $1,258,339.00 |
| 04-14-2026 | $195.56 | $195.56 | $198.94 | $198.94 | $194.19 | $194.19 | $195.37 | $195.37 | 1,738,649 | $1,738,649.00 |
| 04-13-2026 | $196.36 | $196.36 | $197.87 | $197.87 | $193.56 | $193.56 | $195.47 | $195.47 | 898,612 | $898,612.00 |
| 04-10-2026 | $197.35 | $197.35 | $199.67 | $199.67 | $196.62 | $196.62 | $197.37 | $197.37 | 648,505 | $648,505.00 |
| 04-09-2026 | $194.28 | $194.28 | $198.11 | $198.11 | $193.01 | $193.01 | $197.07 | $197.07 | 804,755 | $804,755.00 |
| 04-08-2026 | $198.60 | $198.60 | $200.40 | $200.40 | $194.77 | $194.77 | $197.05 | $197.05 | 2,313,400 | $2,313,400.00 |
| 04-07-2026 | $195.53 | $195.53 | $196.50 | $196.50 | $188.47 | $188.47 | $192.96 | $192.96 | 1,658,073 | $1,658,073.00 |
| 04-06-2026 | $203.73 | $203.73 | $203.84 | $203.84 | $196.90 | $196.90 | $197.02 | $197.02 | 1,273,929 | $1,273,929.00 |