5 DAY PERFORMANCE
-1.11%
1 MONTH PERFORMANCE
+8.74%
3 MONTH PERFORMANCE
+17.89%
6 MONTH PERFORMANCE
+24.55%
YEAR-TO-DATE PERFORMANCE
+24.80%
1 YEAR PERFORMANCE
+57.63%
TKO Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $175.50 | $177.46 (1.12%) | $178.00 | $174.81 | 736.60 K | $14.48 B |
| 07/01/2025 | $181.34 | $175.61 (-3.16%) | $181.34 | $172.66 | 1.17 M | $14.32 B |
| 06/30/2025 | $180.00 | $181.95 (1.08%) | $182.60 | $178.66 | 1.05 M | $14.84 B |
| 06/27/2025 | $176.58 | $179.35 (1.57%) | $179.39 | $176.21 | 2.28 M | $14.63 B |
| 06/26/2025 | $175.20 | $176.16 (0.55%) | $176.67 | $173.23 | 828.72 K | $14.37 B |
| 06/25/2025 | $176.70 | $174.94 (-1%) | $177.33 | $174.43 | 605.50 K | $14.27 B |
| 06/24/2025 | $176.03 | $176.89 (0.49%) | $177.22 | $174.30 | 769.60 K | $14.43 B |
| 06/23/2025 | $175.60 | $175.53 (-0.04%) | $176.03 | $171.77 | 727.98 K | $14.32 B |
| 06/20/2025 | $178.72 | $174.96 (-2.1%) | $178.72 | $173.40 | 2.88 M | $14.27 B |
| 06/18/2025 | $168.35 | $175.95 (4.51%) | $178.68 | $168.24 | 1.86 M | $14.35 B |
| 06/17/2025 | $167.41 | $167.96 (0.33%) | $167.97 | $165.89 | 865.51 K | $13.70 B |
| 06/16/2025 | $164.43 | $168.41 (2.42%) | $169.08 | $163.54 | 896.64 K | $13.74 B |
| 06/13/2025 | $162.54 | $163.08 (0.33%) | $164.25 | $160.94 | 503.16 K | $13.30 B |
| 06/12/2025 | $164.54 | $163.93 (-0.37%) | $165.29 | $163.32 | 493.20 K | $13.37 B |
| 06/11/2025 | $164.77 | $164.92 (0.09%) | $165.50 | $163.62 | 542.90 K | $13.45 B |
| 06/10/2025 | $163.66 | $164.60 (0.57%) | $165.30 | $161.80 | 834.62 K | $13.43 B |
| 06/09/2025 | $165.92 | $163.33 (-1.56%) | $166.91 | $162.53 | 658.92 K | $13.32 B |
| 06/06/2025 | $169.19 | $165.94 (-1.92%) | $170.00 | $165.71 | 789.60 K | $13.54 B |
| 06/05/2025 | $168.25 | $168.92 (0.4%) | $169.81 | $166.78 | 871.81 K | $13.78 B |
| 06/04/2025 | $163.69 | $165.90 (1.35%) | $166.11 | $161.34 | 816.79 K | $13.53 B |
| 06/03/2025 | $159.55 | $163.11 (2.23%) | $163.66 | $159.53 | 900.31 K | $13.31 B |
| 06/02/2025 | $157.38 | $159.55 (1.38%) | $159.70 | $156.43 | 799.50 K | $13.01 B |
| 05/30/2025 | $156.17 | $157.81 (1.05%) | $158.26 | $155.08 | 821.43 K | $12.87 B |
| 05/29/2025 | $159.11 | $156.74 (-1.49%) | $159.69 | $155.90 | 689.56 K | $12.79 B |
| 05/28/2025 | $159.28 | $158.81 (-0.3%) | $159.66 | $157.82 | 584.97 K | $12.95 B |
| 05/27/2025 | $159.86 | $158.95 (-0.57%) | $160.13 | $158.42 | 1.81 M | $12.97 B |
| 05/23/2025 | $155.86 | $157.72 (1.19%) | $158.51 | $154.95 | 1.32 M | $12.87 B |
| 05/22/2025 | $159.78 | $156.23 (-2.22%) | $159.90 | $154.78 | 1.46 M | $12.74 B |
| 05/21/2025 | $162.09 | $159.84 (-1.39%) | $162.84 | $159.46 | 653.13 K | $13.04 B |
| 05/20/2025 | $163.76 | $162.74 (-0.62%) | $164.11 | $162.24 | 486.73 K | $13.27 B |
| 05/19/2025 | $162.55 | $163.99 (0.89%) | $165.50 | $161.66 | 732.45 K | $13.38 B |
| 05/16/2025 | $162.05 | $163.48 (0.88%) | $164.15 | $161.81 | 748.79 K | $13.34 B |
| 05/15/2025 | $162.15 | $161.46 (-0.43%) | $162.81 | $159.26 | 866.80 K | $13.17 B |
| 05/14/2025 | $164.50 | $162.21 (-1.39%) | $165.22 | $161.56 | 798.67 K | $13.23 B |
| 05/13/2025 | $162.02 | $164.48 (1.52%) | $165.21 | $161.09 | 934.75 K | $13.42 B |
| 05/12/2025 | $162.82 | $160.60 (-1.36%) | $163.20 | $158.67 | 1.30 M | $13.10 B |
| 05/09/2025 | $171.58 | $159.66 (-6.95%) | $172.44 | $158.83 | 1.87 M | $13.02 B |
| 05/08/2025 | $170.71 | $168.96 (-1.03%) | $171.26 | $168.21 | 1.46 M | $13.74 B |
| 05/07/2025 | $168.22 | $169.68 (0.87%) | $170.46 | $167.51 | 1.39 M | $13.80 B |
| 05/06/2025 | $165.00 | $167.94 (1.78%) | $168.56 | $164.91 | 724.32 K | $13.66 B |
| 05/05/2025 | $163.00 | $166.83 (2.35%) | $167.92 | $161.88 | 741.20 K | $13.57 B |
| 05/02/2025 | $164.23 | $166.43 (1.34%) | $166.92 | $163.59 | 1.04 M | $13.54 B |
| 05/01/2025 | $163.84 | $163.16 (-0.42%) | $165.56 | $162.54 | 1.18 M | $13.27 B |
| 04/30/2025 | $160.79 | $162.91 (1.32%) | $163.71 | $159.03 | 903.24 K | $13.25 B |
| 04/29/2025 | $159.54 | $162.96 (2.14%) | $163.34 | $159.06 | 1.02 M | $13.26 B |
| 04/28/2025 | $157.90 | $160.43 (1.6%) | $161.20 | $157.69 | 1.29 M | $13.05 B |
| 04/25/2025 | $155.35 | $157.10 (1.13%) | $157.44 | $154.30 | 1.43 M | $12.78 B |
| 04/24/2025 | $151.07 | $155.28 (2.79%) | $156.59 | $151.07 | 1.01 M | $12.63 B |
| 04/23/2025 | $151.00 | $150.96 (-0.03%) | $154.51 | $149.75 | 1.07 M | $12.28 B |
| 04/22/2025 | $145.19 | $148.13 (2.02%) | $148.43 | $144.00 | 1.14 M | $12.05 B |
| 04/21/2025 | $149.39 | $143.09 (-4.22%) | $149.39 | $141.44 | 1.19 M | $11.64 B |
| 04/17/2025 | $148.52 | $149.22 (0.47%) | $150.31 | $147.38 | 705.73 K | $12.14 B |
| 04/16/2025 | $148.79 | $147.96 (-0.56%) | $150.86 | $146.34 | 726.42 K | $12.04 B |
| 04/15/2025 | $148.84 | $149.65 (0.54%) | $150.80 | $147.90 | 796.89 K | $12.17 B |
| 04/14/2025 | $146.57 | $148.13 (1.06%) | $150.15 | $145.71 | 904.53 K | $12.05 B |
| 04/11/2025 | $145.11 | $144.35 (-0.52%) | $145.92 | $141.76 | 1.23 M | $11.74 B |
| 04/10/2025 | $146.49 | $145.09 (-0.96%) | $147.21 | $141.06 | 1.11 M | $11.80 B |
| 04/09/2025 | $138.28 | $148.54 (7.42%) | $150.30 | $136.11 | 1.64 M | $12.08 B |
| 04/08/2025 | $146.20 | $138.96 (-4.95%) | $147.69 | $137.13 | 1.35 M | $11.30 B |
| 04/07/2025 | $134.78 | $141.18 (4.75%) | $145.29 | $133.07 | 1.77 M | $11.48 B |
| 04/04/2025 | $145.06 | $139.58 (-3.78%) | $146.91 | $139.41 | 2.36 M | $11.35 B |
| 04/03/2025 | $154.00 | $150.44 (-2.31%) | $158.14 | $150.29 | 1.53 M | $12.24 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.
