5 DAY PERFORMANCE
-2.12%
1 MONTH PERFORMANCE
+8.23%
3 MONTH PERFORMANCE
+13.58%
6 MONTH PERFORMANCE
+12.84%
YEAR-TO-DATE PERFORMANCE
+30.07%
1 YEAR PERFORMANCE
+55.50%
TKO Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $184.79 | $184.90 (0.06%) | $186.91 | $183.46 | 639.11 K | $15.12 B |
| 08/18/2025 | $188.12 | $185.56 (-1.36%) | $188.42 | $184.28 | 706.85 K | $15.17 B |
| 08/15/2025 | $191.81 | $188.85 (-1.54%) | $192.71 | $188.44 | 719.26 K | $15.44 B |
| 08/14/2025 | $190.08 | $191.00 (0.48%) | $194.76 | $190.08 | 1.17 M | $15.62 B |
| 08/13/2025 | $188.00 | $191.28 (1.74%) | $191.51 | $185.86 | 1.35 M | $15.64 B |
| 08/12/2025 | $181.00 | $186.02 (2.77%) | $187.01 | $178.82 | 1.24 M | $15.21 B |
| 08/11/2025 | $164.21 | $180.00 (9.62%) | $181.50 | $164.00 | 2.66 M | $14.72 B |
| 08/08/2025 | $161.19 | $163.29 (1.3%) | $165.51 | $160.43 | 1.54 M | $13.35 B |
| 08/07/2025 | $157.75 | $160.74 (1.9%) | $161.68 | $152.29 | 1.91 M | $13.14 B |
| 08/06/2025 | $167.39 | $155.61 (-7.04%) | $167.39 | $154.05 | 2.66 M | $12.72 B |
| 08/05/2025 | $166.46 | $163.45 (-1.81%) | $167.16 | $162.59 | 765.52 K | $13.36 B |
| 08/04/2025 | $166.77 | $165.76 (-0.61%) | $168.29 | $165.52 | 630.90 K | $13.55 B |
| 08/01/2025 | $168.55 | $165.61 (-1.74%) | $168.55 | $164.30 | 675.96 K | $13.54 B |
| 07/31/2025 | $168.37 | $168.01 (-0.21%) | $169.66 | $167.62 | 665.15 K | $13.74 B |
| 07/30/2025 | $167.33 | $167.81 (0.29%) | $169.33 | $166.44 | 531.10 K | $13.72 B |
| 07/29/2025 | $170.98 | $168.15 (-1.66%) | $170.98 | $166.75 | 529.58 K | $13.75 B |
| 07/28/2025 | $170.02 | $170.74 (0.42%) | $171.05 | $167.89 | 534.85 K | $13.96 B |
| 07/25/2025 | $167.92 | $170.05 (1.27%) | $170.33 | $167.38 | 626.30 K | $13.90 B |
| 07/24/2025 | $167.50 | $168.00 (0.3%) | $168.40 | $163.66 | 816.50 K | $13.74 B |
| 07/23/2025 | $166.92 | $167.71 (0.47%) | $167.88 | $165.26 | 522.20 K | $13.71 B |
| 07/22/2025 | $168.00 | $166.49 (-0.9%) | $168.91 | $166.45 | 762.60 K | $13.61 B |
| 07/21/2025 | $170.56 | $168.70 (-1.09%) | $171.78 | $168.36 | 861.00 K | $13.79 B |
| 07/18/2025 | $170.30 | $170.79 (0.29%) | $172.40 | $167.41 | 951.02 K | $13.96 B |
| 07/17/2025 | $168.85 | $169.35 (0.3%) | $169.83 | $167.51 | 850.96 K | $13.85 B |
| 07/16/2025 | $168.79 | $169.13 (0.2%) | $169.58 | $163.77 | 906.33 K | $13.83 B |
| 07/15/2025 | $173.67 | $168.79 (-2.81%) | $174.87 | $168.32 | 986.60 K | $13.80 B |
| 07/14/2025 | $172.43 | $174.48 (1.19%) | $176.51 | $172.15 | 757.43 K | $14.27 B |
| 07/11/2025 | $172.50 | $172.00 (-0.29%) | $172.90 | $168.36 | 704.88 K | $14.06 B |
| 07/10/2025 | $171.54 | $172.89 (0.79%) | $173.04 | $169.13 | 902.85 K | $14.14 B |
| 07/09/2025 | $172.16 | $171.80 (-0.21%) | $172.95 | $170.53 | 725.72 K | $14.05 B |
| 07/08/2025 | $175.89 | $172.97 (-1.66%) | $175.89 | $169.49 | 1.04 M | $14.14 B |
| 07/07/2025 | $177.05 | $176.34 (-0.4%) | $177.21 | $174.55 | 568.90 K | $14.42 B |
| 07/03/2025 | $177.28 | $177.14 (-0.08%) | $178.62 | $176.25 | 405.90 K | $14.48 B |
| 07/02/2025 | $175.50 | $177.46 (1.12%) | $178.00 | $174.81 | 736.60 K | $14.51 B |
| 07/01/2025 | $181.34 | $175.61 (-3.16%) | $181.34 | $172.66 | 1.17 M | $14.36 B |
| 06/30/2025 | $180.00 | $181.95 (1.08%) | $182.60 | $178.66 | 1.05 M | $14.88 B |
| 06/27/2025 | $176.58 | $179.35 (1.57%) | $179.39 | $176.21 | 2.28 M | $14.66 B |
| 06/26/2025 | $175.20 | $176.16 (0.55%) | $176.67 | $173.23 | 828.72 K | $14.40 B |
| 06/25/2025 | $176.70 | $174.94 (-1%) | $177.33 | $174.43 | 605.50 K | $14.30 B |
| 06/24/2025 | $176.03 | $176.89 (0.49%) | $177.22 | $174.30 | 769.60 K | $14.46 B |
| 06/23/2025 | $175.60 | $175.53 (-0.04%) | $176.03 | $171.77 | 727.98 K | $14.35 B |
| 06/20/2025 | $178.72 | $174.96 (-2.1%) | $178.72 | $173.40 | 2.88 M | $14.30 B |
| 06/18/2025 | $168.35 | $175.95 (4.51%) | $178.68 | $168.24 | 1.86 M | $14.39 B |
| 06/17/2025 | $167.41 | $167.96 (0.33%) | $167.97 | $165.89 | 865.51 K | $13.73 B |
| 06/16/2025 | $164.43 | $168.41 (2.42%) | $169.08 | $163.54 | 896.64 K | $13.77 B |
| 06/13/2025 | $162.54 | $163.08 (0.33%) | $164.25 | $160.94 | 503.16 K | $13.33 B |
| 06/12/2025 | $164.54 | $163.93 (-0.37%) | $165.29 | $163.32 | 493.20 K | $13.40 B |
| 06/11/2025 | $164.77 | $164.92 (0.09%) | $165.50 | $163.62 | 542.90 K | $13.48 B |
| 06/10/2025 | $163.66 | $164.60 (0.57%) | $165.30 | $161.80 | 834.62 K | $13.46 B |
| 06/09/2025 | $165.92 | $163.33 (-1.56%) | $166.91 | $162.53 | 658.92 K | $13.35 B |
| 06/06/2025 | $169.19 | $165.94 (-1.92%) | $170.00 | $165.71 | 789.60 K | $13.57 B |
| 06/05/2025 | $168.25 | $168.92 (0.4%) | $169.81 | $166.78 | 871.81 K | $13.81 B |
| 06/04/2025 | $163.69 | $165.90 (1.35%) | $166.11 | $161.34 | 816.79 K | $13.56 B |
| 06/03/2025 | $159.55 | $163.11 (2.23%) | $163.66 | $159.53 | 900.31 K | $13.34 B |
| 06/02/2025 | $157.38 | $159.55 (1.38%) | $159.70 | $156.43 | 799.50 K | $13.04 B |
| 05/30/2025 | $156.17 | $157.81 (1.05%) | $158.26 | $155.08 | 821.43 K | $12.90 B |
| 05/29/2025 | $159.11 | $156.74 (-1.49%) | $159.69 | $155.90 | 689.56 K | $12.81 B |
| 05/28/2025 | $159.28 | $158.81 (-0.3%) | $159.66 | $157.82 | 584.97 K | $12.98 B |
| 05/27/2025 | $159.86 | $158.95 (-0.57%) | $160.13 | $158.42 | 1.81 M | $13.00 B |
| 05/23/2025 | $155.86 | $157.72 (1.19%) | $158.51 | $154.95 | 1.32 M | $12.89 B |
| 05/22/2025 | $159.78 | $156.23 (-2.22%) | $159.90 | $154.78 | 1.46 M | $12.77 B |
| 05/21/2025 | $162.09 | $159.84 (-1.39%) | $162.84 | $159.46 | 653.13 K | $13.07 B |
| 05/20/2025 | $163.76 | $162.74 (-0.62%) | $164.11 | $162.24 | 486.73 K | $13.31 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.
