TKO - TKO Group Holdings, Inc.
201.65
6.240 3.094%
Share volume: 6,034,200
Last Updated: 03-31-2026
Entertainment/Services – Amusement And Recreation:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$195.41
6.24
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $198.34 | $198.34 | $208.57 | $208.57 | $195.72 | $195.72 | $201.65 | $201.65 | 6,034,200 | $6,034,200.00 |
| 03-30-2026 | $187.78 | $187.78 | $197.23 | $197.23 | $187.24 | $187.24 | $195.41 | $195.41 | 2,612,633 | $2,612,633.00 |
| 03-27-2026 | $192.03 | $192.03 | $193.62 | $193.62 | $183.77 | $183.77 | $189.20 | $189.20 | 1,541,766 | $1,541,766.00 |
| 03-26-2026 | $191.03 | $191.03 | $194.10 | $194.10 | $191.03 | $191.03 | $192.64 | $192.64 | 613,130 | $613,130.00 |
| 03-25-2026 | $195.65 | $195.65 | $198.54 | $198.54 | $190.56 | $190.56 | $193.94 | $193.94 | 735,081 | $735,081.00 |
| 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 |