TKO - TKO Group Holdings Inc
202.03
-3.550 -1.757%
Share volume: 2,212,391
Last Updated: 03-11-2026
Entertainment/Services – Amusement And Recreation:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$205.58
-3.55
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $204.11 | $204.11 | $205.90 | $205.90 | $198.85 | $198.85 | $202.03 | $202.03 | 2,212,391 | $2,212,391.00 |
| 03-10-2026 | $206.34 | $206.34 | $210.86 | $210.86 | $205.11 | $205.11 | $205.58 | $205.58 | 1,168,315 | $1,168,315.00 |
| 03-09-2026 | $199.15 | $199.15 | $204.77 | $204.77 | $197.54 | $197.54 | $204.07 | $204.07 | 1,228,977 | $1,228,977.00 |
| 03-06-2026 | $209.84 | $209.84 | $209.84 | $209.84 | $201.70 | $201.70 | $202.68 | $202.68 | 944,489 | $944,489.00 |
| 03-05-2026 | $212.10 | $212.10 | $215.79 | $215.79 | $207.71 | $207.71 | $211.75 | $211.75 | 1,443,221 | $1,443,221.00 |
| 03-04-2026 | $219.45 | $219.45 | $220.11 | $220.11 | $214.13 | $214.13 | $216.23 | $216.23 | 880,649 | $880,649.00 |
| 03-03-2026 | $221.91 | $221.91 | $222.49 | $222.49 | $217.96 | $217.96 | $219.94 | $219.94 | 954,101 | $954,101.00 |
| 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 |