TKO - TKO Group Holdings Inc
183.33
-1.170 -0.638%
Share volume: 1,025,778
Last Updated: 05-12-2026
Entertainment/Services – Amusement And Recreation:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$184.50
-1.17
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $185.55 | $185.55 | $186.88 | $186.88 | $182.24 | $182.24 | $183.33 | $183.33 | 1,025,778 | $1,025,778.00 |
| 05-11-2026 | $186.12 | $186.12 | $187.51 | $187.51 | $183.38 | $183.38 | $184.50 | $184.50 | 2,567,462 | $2,567,462.00 |
| 05-08-2026 | $189.74 | $189.74 | $193.59 | $193.59 | $185.04 | $185.04 | $186.79 | $186.79 | 1,875,791 | $1,875,791.00 |
| 05-07-2026 | $191.46 | $191.46 | $193.49 | $193.49 | $183.37 | $183.37 | $187.51 | $187.51 | 2,043,402 | $2,043,402.00 |
| 05-06-2026 | $188.37 | $188.37 | $191.98 | $191.98 | $186.67 | $186.67 | $190.47 | $190.47 | 2,209,602 | $2,209,602.00 |
| 05-05-2026 | $186.05 | $186.05 | $187.60 | $187.60 | $182.37 | $182.37 | $186.94 | $186.94 | 1,562,147 | $1,562,147.00 |
| 05-04-2026 | $185.21 | $185.21 | $187.11 | $187.11 | $184.41 | $184.41 | $186.00 | $186.00 | 868,208 | $868,208.00 |
| 05-01-2026 | $188.92 | $188.92 | $190.01 | $190.01 | $184.10 | $184.10 | $185.95 | $185.95 | 1,028,193 | $1,028,193.00 |
| 04-30-2026 | $184.18 | $184.18 | $186.52 | $186.52 | $180.53 | $180.53 | $186.09 | $186.09 | 1,001,298 | $1,001,298.00 |
| 04-29-2026 | $183.10 | $183.10 | $184.78 | $184.78 | $181.12 | $181.12 | $183.71 | $183.71 | 838,966 | $838,966.00 |