TKO - TKO Group Holdings, Inc.
219.94
-5.020 -2.282%
Share volume: 953,929
Last Updated: 03-03-2026
Entertainment/Services – Amusement And Recreation:
0.95%
PREVIOUS CLOSE
CHG
CHG%
$224.96
-5.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $221.91 | $221.91 | $222.49 | $222.49 | $217.96 | $217.96 | $219.94 | $219.94 | 953,929 | $953,929.00 |
| 03-02-2026 | $223.90 | $223.90 | $226.34 | $226.34 | $218.88 | $218.88 | $224.96 | $224.96 | 995,248 | $995,248.00 |
| 02-27-2026 | $218.27 | $218.27 | $226.09 | $226.09 | $212.57 | $212.57 | $223.87 | $223.87 | 1,161,274 | $1,161,274.00 |
| 02-26-2026 | $217.67 | $217.67 | $226.94 | $226.94 | $208.00 | $208.00 | $223.81 | $223.81 | 2,030,420 | $2,030,420.00 |
| 02-25-2026 | $210.62 | $210.62 | $210.62 | $210.62 | $203.16 | $203.16 | $207.21 | $207.21 | 1,389,092 | $1,389,092.00 |
| 02-24-2026 | $206.39 | $206.39 | $212.33 | $212.33 | $204.23 | $204.23 | $209.39 | $209.39 | 763,573 | $763,573.00 |
| 02-23-2026 | $210.00 | $210.00 | $210.00 | $210.00 | $204.50 | $204.50 | $205.95 | $205.95 | 535,145 | $535,145.00 |
| 02-20-2026 | $209.09 | $209.09 | $212.94 | $212.94 | $208.08 | $208.08 | $211.12 | $211.12 | 556,489 | $556,489.00 |
| 02-19-2026 | $212.00 | $212.00 | $212.85 | $212.85 | $207.59 | $207.59 | $208.68 | $208.68 | 599,915 | $599,915.00 |
| 02-18-2026 | $209.94 | $209.94 | $214.60 | $214.60 | $208.49 | $208.49 | $213.28 | $213.28 | 522,156 | $522,156.00 |