TKO - TKO Group Holdings, Inc.
193.94
0.460 0.237%
Share volume: 722,804
Last Updated: 03-25-2026
Entertainment/Services – Amusement And Recreation:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$193.48
0.46
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-25-2026 | $195.65 | $195.65 | $198.54 | $198.54 | $190.56 | $190.56 | $193.94 | $193.94 | 722,804 | $722,804.00 |
| 03-24-2026 | $192.66 | $192.66 | $194.96 | $194.96 | $192.27 | $192.27 | $193.48 | $193.48 | 1,055,381 | $1,055,381.00 |
| 03-23-2026 | $192.54 | $192.54 | $198.29 | $198.29 | $192.50 | $192.50 | $194.28 | $194.28 | 1,128,988 | $1,128,988.00 |
| 03-20-2026 | $195.03 | $195.03 | $196.77 | $196.77 | $186.95 | $186.95 | $188.38 | $188.38 | 2,068,835 | $2,068,835.00 |
| 03-19-2026 | $199.67 | $199.67 | $202.16 | $202.16 | $193.66 | $193.66 | $197.31 | $197.31 | 1,318,798 | $1,318,798.00 |
| 03-18-2026 | $199.34 | $199.34 | $203.98 | $203.98 | $198.44 | $198.44 | $201.03 | $201.03 | 1,129,783 | $1,129,783.00 |
| 03-17-2026 | $201.27 | $201.27 | $202.37 | $202.37 | $199.56 | $199.56 | $200.39 | $200.39 | 766,817 | $766,817.00 |
| 03-16-2026 | $195.36 | $195.36 | $200.03 | $200.03 | $195.34 | $195.34 | $199.77 | $199.77 | 1,262,388 | $1,262,388.00 |
| 03-13-2026 | $202.53 | $201.72 | $202.53 | $201.72 | $192.91 | $192.14 | $194.57 | $193.79 | 1,389,179 | $1,389,179.00 |
| 03-12-2026 | $202.06 | $202.06 | $204.77 | $204.77 | $200.02 | $200.02 | $201.27 | $201.27 | 2,620,764 | $2,620,764.00 |