5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
+3.08%
3 MONTH PERFORMANCE
+13.97%
6 MONTH PERFORMANCE
+31.87%
YEAR-TO-DATE PERFORMANCE
+74.63%
1 YEAR PERFORMANCE
+75.90%
TKO Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $143.76 | $142.35 (-0.98%) | $144.22 | $142.35 | 77,343 | $11.53 B |
| 12/26/2024 | $143.67 | $144.74 (0.74%) | $144.87 | $143.41 | 433,273 | $11.72 B |
| 12/24/2024 | $141.79 | $144.86 (2.17%) | $145.24 | $141.79 | 279,521 | $11.73 B |
| 12/23/2024 | $143.54 | $141.75 (-1.25%) | $143.91 | $141.22 | 471,558 | $11.48 B |
| 12/20/2024 | $142.10 | $143.54 (1.01%) | $144.43 | $140.00 | 1.68 M | $11.62 B |
| 12/19/2024 | $147.00 | $143.79 (-2.18%) | $147.35 | $141.31 | 1.11 M | $11.64 B |
| 12/18/2024 | $148.36 | $142.14 (-4.19%) | $148.38 | $141.46 | 867,709 | $11.51 B |
| 12/17/2024 | $147.05 | $147.25 (0.14%) | $148.57 | $145.40 | 1.34 M | $11.92 B |
| 12/16/2024 | $143.50 | $147.05 (2.47%) | $149.40 | $142.07 | 1.76 M | $11.91 B |
| 12/13/2024 | $143.95 | $141.92 (-1.41%) | $143.95 | $141.16 | 855,200 | $11.49 B |
| 12/12/2024 | $143.07 | $143.43 (0.25%) | $144.40 | $142.38 | 874,528 | $11.61 B |
| 12/11/2024 | $141.88 | $141.33 (-0.39%) | $142.88 | $140.61 | 900,300 | $11.44 B |
| 12/10/2024 | $140.72 | $141.00 (0.2%) | $141.77 | $139.83 | 784,661 | $11.42 B |
| 12/09/2024 | $143.45 | $139.72 (-2.6%) | $145.65 | $138.47 | 891,679 | $11.31 B |
| 12/06/2024 | $144.44 | $144.09 (-0.24%) | $145.69 | $142.87 | 1.39 M | $11.67 B |
| 12/05/2024 | $137.96 | $144.16 (4.49%) | $145.62 | $137.66 | 2.10 M | $11.67 B |
| 12/04/2024 | $137.55 | $138.08 (0.39%) | $139.24 | $136.79 | 998,933 | $11.18 B |
| 12/03/2024 | $133.84 | $137.04 (2.39%) | $137.26 | $133.64 | 734,132 | $11.10 B |
| 12/02/2024 | $137.51 | $134.95 (-1.86%) | $138.16 | $134.90 | 752,019 | $10.93 B |
| 11/29/2024 | $139.24 | $137.96 (-0.92%) | $139.45 | $137.82 | 311,708 | $11.17 B |
| 11/27/2024 | $138.20 | $138.21 (0.01%) | $139.45 | $137.30 | 828,547 | $11.19 B |
| 11/26/2024 | $137.23 | $137.28 (0.04%) | $138.57 | $135.58 | 907,465 | $11.12 B |
| 11/25/2024 | $136.05 | $136.79 (0.54%) | $137.69 | $135.10 | 1.14 M | $11.08 B |
| 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 |