TKO - TKO Group Holdings, Inc.
184.58
-1.620 -0.878%
Share volume: 828,502
Last Updated: 04-28-2026
Entertainment/Services – Amusement And Recreation:
0.30%
PREVIOUS CLOSE
CHG
CHG%
$186.20
-1.62
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $187.03 | $187.03 | $187.18 | $187.18 | $183.41 | $183.41 | $184.58 | $184.58 | 828,502 | $828,502.00 |
| 04-27-2026 | $186.00 | $186.00 | $190.19 | $190.19 | $183.92 | $183.92 | $186.20 | $186.20 | 1,409,618 | $1,409,618.00 |
| 04-24-2026 | $185.35 | $185.35 | $188.04 | $188.04 | $182.12 | $182.12 | $186.50 | $186.50 | 980,951 | $980,951.00 |
| 04-23-2026 | $187.72 | $187.72 | $189.20 | $189.20 | $182.46 | $182.46 | $186.26 | $186.26 | 1,050,661 | $1,050,661.00 |
| 04-22-2026 | $184.23 | $184.23 | $187.25 | $187.25 | $183.23 | $183.23 | $186.26 | $186.26 | 1,168,750 | $1,168,750.00 |
| 04-21-2026 | $184.00 | $184.00 | $186.55 | $186.55 | $183.05 | $183.05 | $183.10 | $183.10 | 1,149,140 | $1,149,140.00 |
| 04-20-2026 | $183.52 | $183.52 | $185.55 | $185.55 | $180.63 | $180.63 | $184.70 | $184.70 | 1,293,242 | $1,293,242.00 |
| 04-17-2026 | $186.57 | $186.57 | $188.88 | $188.88 | $184.62 | $184.62 | $186.31 | $186.31 | 1,369,895 | $1,369,895.00 |
| 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 |