-
5 DAY PERFORMANCE
+8.59% -
1 MONTH PERFORMANCE
+7.74% -
3 MONTH PERFORMANCE
+15.01% -
6 MONTH PERFORMANCE
+28.38% -
YEAR-TO-DATE PERFORMANCE
+66.40% -
1 YEAR PERFORMANCE
+73.02%
TKO Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $136.99 | $135.77 (-0.89%) | $139.09 | $134.73 | 1.41 M | $10.99 B |
| 11/21/2024 | $133.17 | $136.89 (2.79%) | $137.25 | $132.71 | 1.26 M | $11.08 B |
| 11/20/2024 | $131.67 | $132.79 (0.85%) | $134.11 | $130.17 | 1.62 M | $10.75 B |
| 11/19/2024 | $125.15 | $130.89 (4.59%) | $130.96 | $123.54 | 1.13 M | $10.60 B |
| 11/18/2024 | $120.32 | $125.01 (3.9%) | $126.01 | $119.93 | 1.11 M | $10.12 B |
| 11/15/2024 | $116.94 | $119.24 (1.97%) | $119.97 | $116.59 | 706,127 | $9.65 B |
| 11/14/2024 | $117.62 | $117.77 (0.13%) | $118.61 | $115.77 | 563,000 | $9.54 B |
| 11/13/2024 | $116.70 | $117.80 (0.94%) | $119.14 | $116.45 | 593,700 | $9.54 B |
| 11/12/2024 | $119.78 | $116.45 (-2.78%) | $120.14 | $115.92 | 564,256 | $9.43 B |
| 11/11/2024 | $120.94 | $119.04 (-1.57%) | $120.94 | $118.52 | 563,518 | $9.64 B |
| 11/08/2024 | $117.94 | $120.18 (1.9%) | $120.44 | $117.08 | 618,231 | $9.73 B |
| 11/07/2024 | $118.40 | $117.90 (-0.42%) | $120.18 | $115.12 | 1.77 M | $9.55 B |
| 11/06/2024 | $121.51 | $120.22 (-1.06%) | $121.94 | $118.71 | 1.81 M | $9.73 B |
| 11/05/2024 | $118.25 | $118.89 (0.54%) | $119.15 | $117.91 | 801,100 | $9.63 B |
| 11/04/2024 | $118.94 | $118.17 (-0.65%) | $119.89 | $117.36 | 757,137 | $9.57 B |
| 11/01/2024 | $117.40 | $119.07 (1.42%) | $119.15 | $116.21 | 1.22 M | $9.63 B |
| 10/31/2024 | $116.58 | $116.77 (0.16%) | $117.33 | $116.19 | 638,615 | $9.44 B |
| 10/30/2024 | $115.61 | $116.72 (0.96%) | $117.49 | $115.21 | 1.59 M | $9.44 B |
| 10/29/2024 | $116.98 | $115.87 (-0.95%) | $116.98 | $114.90 | 1.41 M | $9.37 B |
| 10/28/2024 | $116.07 | $116.25 (0.16%) | $116.64 | $114.01 | 993,142 | $9.40 B |
| 10/25/2024 | $114.89 | $115.25 (0.31%) | $117.03 | $114.70 | 1.04 M | $9.32 B |
| 10/24/2024 | $119.00 | $115.00 (-3.36%) | $121.89 | $114.35 | 3.97 M | $9.30 B |
| 10/23/2024 | $127.71 | $126.00 (-1.34%) | $128.66 | $125.83 | 668,508 | $10.19 B |
| 10/22/2024 | $128.77 | $128.50 (-0.21%) | $129.57 | $128.14 | 534,500 | $10.39 B |
| 10/21/2024 | $129.70 | $128.87 (-0.64%) | $130.50 | $128.65 | 360,000 | $10.42 B |
| 10/18/2024 | $128.51 | $129.93 (1.1%) | $130.95 | $127.56 | 767,204 | $10.51 B |
| 10/17/2024 | $128.39 | $128.03 (-0.28%) | $129.06 | $127.31 | 383,160 | $10.36 B |
| 10/16/2024 | $126.41 | $127.66 (0.99%) | $128.14 | $125.97 | 551,100 | $10.33 B |
| 10/15/2024 | $126.00 | $125.36 (-0.51%) | $126.96 | $125.20 | 558,800 | $10.14 B |
| 10/14/2024 | $127.41 | $126.31 (-0.86%) | $128.03 | $126.15 | 278,839 | $10.22 B |
| 10/11/2024 | $126.57 | $127.52 (0.75%) | $128.17 | $126.57 | 435,900 | $10.31 B |
| 10/10/2024 | $127.20 | $126.89 (-0.24%) | $127.60 | $126.34 | 355,500 | $10.26 B |
| 10/09/2024 | $127.10 | $127.37 (0.21%) | $128.29 | $126.71 | 490,429 | $10.30 B |
| 10/08/2024 | $126.05 | $127.00 (0.75%) | $127.50 | $125.52 | 414,168 | $10.27 B |
| 10/07/2024 | $126.62 | $126.13 (-0.39%) | $126.69 | $125.43 | 463,078 | $10.20 B |
| 10/04/2024 | $126.73 | $127.14 (0.32%) | $128.31 | $126.61 | 878,929 | $10.28 B |
| 10/03/2024 | $124.14 | $126.39 (1.81%) | $126.51 | $123.08 | 675,650 | $10.22 B |
| 10/02/2024 | $122.80 | $124.08 (1.04%) | $124.43 | $122.27 | 544,446 | $10.04 B |
| 10/01/2024 | $124.11 | $122.26 (-1.49%) | $124.58 | $121.32 | 1.19 M | $9.89 B |
| 09/30/2024 | $125.41 | $123.71 (-1.36%) | $125.41 | $123.62 | 622,500 | $10.01 B |
| 09/27/2024 | $124.00 | $125.00 (0.81%) | $125.14 | $123.41 | 463,600 | $10.11 B |
| 09/26/2024 | $121.76 | $123.70 (1.59%) | $123.77 | $120.68 | 659,833 | $10.01 B |
| 09/25/2024 | $122.01 | $121.11 (-0.74%) | $122.71 | $120.58 | 893,417 | $9.80 B |
| 09/24/2024 | $122.73 | $121.89 (-0.68%) | $122.77 | $121.25 | 1.43 M | $9.86 B |
| 09/23/2024 | $122.43 | $122.00 (-0.35%) | $122.64 | $120.47 | 705,629 | $9.87 B |
| 09/20/2024 | $124.50 | $121.94 (-2.06%) | $124.76 | $121.18 | 3.04 M | $9.86 B |
| 09/19/2024 | $123.80 | $124.50 (0.57%) | $125.49 | $123.07 | 1.05 M | $10.07 B |
| 09/18/2024 | $121.50 | $122.45 (0.78%) | $123.99 | $120.89 | 1.06 M | $9.90 B |
| 09/17/2024 | $117.51 | $121.03 (3%) | $121.18 | $117.51 | 1.06 M | $9.79 B |
| 09/16/2024 | $114.76 | $117.26 (2.18%) | $117.61 | $114.76 | 1.15 M | $9.48 B |
| 09/13/2024 | $115.50 | $115.34 (-0.14%) | $116.69 | $114.78 | 820,700 | $9.33 B |
| 09/12/2024 | $114.00 | $114.99 (0.87%) | $115.32 | $113.63 | 488,628 | $9.30 B |
| 09/11/2024 | $113.75 | $113.69 (-0.05%) | $114.75 | $113.16 | 560,641 | $9.20 B |
| 09/10/2024 | $115.37 | $113.80 (-1.36%) | $115.46 | $113.33 | 980,700 | $9.20 B |
| 09/09/2024 | $115.74 | $114.95 (-0.68%) | $116.98 | $114.78 | 711,126 | $9.30 B |
| 09/06/2024 | $116.53 | $115.44 (-0.94%) | $117.28 | $115.02 | 564,428 | $9.34 B |
| 09/05/2024 | $118.57 | $116.19 (-2.01%) | $118.57 | $115.69 | 609,000 | $9.40 B |
| 09/04/2024 | $117.40 | $117.96 (0.48%) | $120.64 | $117.40 | 745,725 | $9.54 B |
| 09/03/2024 | $117.49 | $118.04 (0.47%) | $119.37 | $116.95 | 495,008 | $9.55 B |
| 08/30/2024 | $117.19 | $118.23 (0.89%) | $118.54 | $116.94 | 510,200 | $9.56 B |
| 08/29/2024 | $118.04 | $116.72 (-1.12%) | $118.36 | $116.60 | 580,248 | $9.44 B |
| 08/28/2024 | $117.41 | $117.60 (0.16%) | $117.86 | $116.69 | 385,100 | $9.51 B |
| 08/27/2024 | $116.82 | $117.99 (1%) | $118.21 | $116.60 | 909,937 | $9.54 B |
| 08/26/2024 | $118.00 | $117.24 (-0.64%) | $118.38 | $117.18 | 678,000 | $9.48 B |
| 08/23/2024 | $118.22 | $118.03 (-0.16%) | $118.47 | $116.18 | 966,300 | $9.55 B |