5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
+10.77%
3 MONTH PERFORMANCE
+4.24%
6 MONTH PERFORMANCE
+21.87%
YEAR-TO-DATE PERFORMANCE
+42.31%
1 YEAR PERFORMANCE
+40.35%
TKO Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $201.46 | $202.22 (0.38%) | $202.60 | $199.75 | 808.27 K | $16.49 B |
| 12/04/2025 | $196.03 | $200.87 (2.47%) | $201.08 | $194.58 | 660.97 K | $16.38 B |
| 12/03/2025 | $194.81 | $194.90 (0.05%) | $196.42 | $193.59 | 1.32 M | $15.89 B |
| 12/02/2025 | $193.98 | $194.64 (0.34%) | $195.96 | $192.49 | 1.00 M | $15.87 B |
| 12/01/2025 | $192.82 | $193.98 (0.6%) | $194.15 | $192.07 | 837.44 K | $15.81 B |
| 11/28/2025 | $193.23 | $193.89 (0.34%) | $194.86 | $190.23 | 699.32 K | $15.81 B |
| 11/26/2025 | $188.10 | $193.37 (2.8%) | $194.09 | $188.03 | 873.77 K | $15.76 B |
| 11/25/2025 | $182.61 | $187.42 (2.63%) | $188.34 | $182.01 | 1.11 M | $15.28 B |
| 11/24/2025 | $178.32 | $181.65 (1.87%) | $182.63 | $177.47 | 1.05 M | $14.81 B |
| 11/21/2025 | $176.84 | $178.17 (0.75%) | $180.24 | $176.00 | 1.05 M | $14.52 B |
| 11/20/2025 | $189.72 | $176.49 (-6.97%) | $190.25 | $176.38 | 1.42 M | $14.39 B |
| 11/19/2025 | $187.41 | $188.37 (0.51%) | $191.10 | $187.13 | 1.19 M | $15.36 B |
| 11/18/2025 | $184.48 | $186.56 (1.13%) | $186.97 | $181.46 | 1.79 M | $15.21 B |
| 11/17/2025 | $183.56 | $184.75 (0.65%) | $184.98 | $181.00 | 2.25 M | $15.06 B |
| 11/14/2025 | $181.99 | $184.09 (1.15%) | $184.83 | $181.02 | 1.16 M | $15.01 B |
| 11/13/2025 | $181.38 | $182.64 (0.69%) | $187.01 | $179.70 | 1.13 M | $14.89 B |
| 11/12/2025 | $179.75 | $181.68 (1.07%) | $181.83 | $179.61 | 741.35 K | $14.81 B |
| 11/11/2025 | $179.55 | $179.68 (0.07%) | $180.28 | $177.12 | 972.60 K | $14.65 B |
| 11/10/2025 | $184.34 | $179.17 (-2.8%) | $184.73 | $177.63 | 1.38 M | $14.61 B |
| 11/07/2025 | $180.20 | $182.56 (1.31%) | $183.20 | $179.22 | 1.17 M | $14.88 B |
| 11/06/2025 | $185.88 | $181.00 (-2.63%) | $188.07 | $177.41 | 3.36 M | $14.76 B |
| 11/05/2025 | $186.91 | $187.24 (0.18%) | $190.24 | $185.76 | 1.58 M | $15.26 B |
| 11/04/2025 | $186.04 | $187.35 (0.7%) | $188.23 | $184.38 | 1.29 M | $15.27 B |
| 11/03/2025 | $186.94 | $187.71 (0.41%) | $189.88 | $186.06 | 1.49 M | $15.30 B |
| 10/31/2025 | $188.40 | $188.40 (0%) | $190.84 | $188.23 | 1.10 M | $15.40 B |
| 10/30/2025 | $186.13 | $187.78 (0.89%) | $190.00 | $186.00 | 860.73 K | $15.35 B |
| 10/29/2025 | $187.08 | $186.60 (-0.26%) | $189.58 | $186.24 | 1.11 M | $15.26 B |
| 10/28/2025 | $187.36 | $187.45 (0.05%) | $187.89 | $185.74 | 602.43 K | $15.33 B |
| 10/27/2025 | $187.31 | $187.51 (0.11%) | $189.50 | $187.01 | 1.20 M | $15.33 B |
| 10/24/2025 | $186.99 | $186.85 (-0.07%) | $190.31 | $186.74 | 760.34 K | $15.28 B |
| 10/23/2025 | $187.31 | $186.85 (-0.25%) | $188.56 | $186.36 | 1.09 M | $15.28 B |
| 10/22/2025 | $187.00 | $186.97 (-0.02%) | $187.60 | $184.28 | 1.02 M | $15.29 B |
| 10/21/2025 | $188.19 | $186.16 (-1.08%) | $189.28 | $186.08 | 953.00 K | $15.22 B |
| 10/20/2025 | $190.20 | $186.82 (-1.78%) | $191.36 | $186.73 | 1.13 M | $15.27 B |
| 10/17/2025 | $187.24 | $189.28 (1.09%) | $190.56 | $187.08 | 850.85 K | $15.48 B |
| 10/16/2025 | $193.52 | $187.83 (-2.94%) | $193.52 | $187.75 | 1.40 M | $15.36 B |
| 10/15/2025 | $191.44 | $191.21 (-0.12%) | $192.25 | $190.31 | 1.38 M | $15.63 B |
| 10/14/2025 | $187.43 | $189.97 (1.36%) | $193.07 | $186.72 | 701.40 K | $15.53 B |
| 10/13/2025 | $188.00 | $188.60 (0.32%) | $190.94 | $187.82 | 898.62 K | $15.42 B |
| 10/10/2025 | $186.47 | $187.05 (0.31%) | $190.82 | $186.10 | 1.42 M | $15.29 B |
| 10/09/2025 | $194.57 | $186.47 (-4.16%) | $194.95 | $185.93 | 1.12 M | $15.25 B |
| 10/08/2025 | $198.48 | $194.15 (-2.18%) | $199.83 | $194.09 | 1.24 M | $15.87 B |
| 10/07/2025 | $198.96 | $197.96 (-0.5%) | $203.25 | $197.90 | 1.15 M | $16.18 B |
| 10/06/2025 | $198.50 | $198.15 (-0.18%) | $198.59 | $194.11 | 1.57 M | $16.20 B |
| 10/03/2025 | $198.17 | $197.35 (-0.41%) | $199.76 | $196.45 | 981.78 K | $16.13 B |
| 10/02/2025 | $198.71 | $198.00 (-0.36%) | $199.51 | $196.52 | 1.27 M | $16.19 B |
| 10/01/2025 | $200.08 | $198.76 (-0.66%) | $201.10 | $193.66 | 1.49 M | $16.25 B |
| 09/30/2025 | $205.49 | $201.96 (-1.72%) | $208.48 | $201.77 | 3.16 M | $16.51 B |
| 09/29/2025 | $200.55 | $205.33 (2.38%) | $206.27 | $198.91 | 1.84 M | $16.79 B |
| 09/26/2025 | $196.57 | $199.04 (1.26%) | $200.02 | $196.19 | 1.01 M | $16.27 B |
| 09/25/2025 | $195.99 | $195.79 (-0.1%) | $196.57 | $194.66 | 912.65 K | $16.01 B |
| 09/24/2025 | $202.00 | $195.79 (-3.07%) | $202.98 | $195.68 | 1.96 M | $16.01 B |
| 09/23/2025 | $200.00 | $202.29 (1.14%) | $202.84 | $199.67 | 1.83 M | $16.54 B |
| 09/22/2025 | $200.31 | $199.67 (-0.32%) | $201.26 | $197.51 | 1.66 M | $16.32 B |
| 09/19/2025 | $202.29 | $201.11 (-0.58%) | $203.36 | $200.98 | 2.05 M | $16.44 B |
| 09/18/2025 | $202.48 | $202.80 (0.16%) | $203.41 | $200.00 | 1.32 M | $16.58 B |
| 09/17/2025 | $203.66 | $201.38 (-1.12%) | $204.10 | $200.40 | 1.93 M | $16.46 B |
| 09/16/2025 | $204.23 | $200.29 (-1.93%) | $204.23 | $199.84 | 3.26 M | $16.38 B |
| 09/15/2025 | $206.51 | $204.49 (-0.98%) | $212.49 | $200.96 | 2.30 M | $16.72 B |
| 09/12/2025 | $201.76 | $202.44 (0.34%) | $204.10 | $200.70 | 897.14 K | $16.55 B |
| 09/11/2025 | $195.14 | $202.24 (3.64%) | $203.17 | $194.97 | 977.03 K | $16.53 B |
| 09/10/2025 | $197.51 | $195.13 (-1.21%) | $197.51 | $193.22 | 602.00 K | $15.95 B |
| 09/09/2025 | $198.46 | $196.43 (-1.02%) | $198.78 | $192.84 | 794.87 K | $16.06 B |
| 09/08/2025 | $194.66 | $200.47 (2.98%) | $200.71 | $194.56 | 1.10 M | $16.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
