-
5 DAY PERFORMANCE
+2.89% -
1 MONTH PERFORMANCE
+9.55% -
3 MONTH PERFORMANCE
+14.90% -
6 MONTH PERFORMANCE
+37.60% -
YEAR-TO-DATE PERFORMANCE
+56.03% -
1 YEAR PERFORMANCE
+54.91%
TKO Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $119.72 | $117.76 (-1.64%) | $119.85 | $117.38 | 458,656 | $9.52 B |
| 08/21/2024 | $118.93 | $119.78 (0.71%) | $120.70 | $118.72 | 565,340 | $9.69 B |
| 08/20/2024 | $119.38 | $118.87 (-0.43%) | $119.52 | $117.69 | 754,604 | $9.61 B |
| 08/19/2024 | $116.93 | $117.98 (0.9%) | $118.33 | $116.93 | 432,800 | $9.54 B |
| 08/16/2024 | $117.27 | $116.79 (-0.41%) | $118.55 | $114.76 | 982,600 | $9.45 B |
| 08/15/2024 | $118.94 | $117.11 (-1.54%) | $119.24 | $116.52 | 705,863 | $9.47 B |
| 08/14/2024 | $118.52 | $118.73 (0.18%) | $120.12 | $117.30 | 583,736 | $9.60 B |
| 08/13/2024 | $120.00 | $118.70 (-1.08%) | $120.40 | $118.03 | 656,407 | $9.60 B |
| 08/12/2024 | $118.78 | $120.00 (1.03%) | $120.06 | $117.22 | 793,328 | $9.71 B |
| 08/09/2024 | $118.51 | $117.67 (-0.71%) | $119.94 | $115.32 | 1.29 M | $9.52 B |
| 08/08/2024 | $112.38 | $116.92 (4.04%) | $120.08 | $112.38 | 2.53 M | $9.46 B |
| 08/07/2024 | $109.20 | $109.50 (0.27%) | $110.46 | $108.71 | 1.26 M | $8.86 B |
| 08/06/2024 | $107.89 | $109.04 (1.07%) | $110.30 | $107.67 | 1.27 M | $8.82 B |
| 08/05/2024 | $104.02 | $107.50 (3.35%) | $107.59 | $102.46 | 592,900 | $8.70 B |
| 08/02/2024 | $108.43 | $107.85 (-0.53%) | $109.74 | $107.35 | 581,056 | $8.88 B |
| 08/01/2024 | $109.39 | $109.41 (0.02%) | $110.30 | $107.32 | 827,800 | $9.01 B |
| 07/31/2024 | $106.00 | $109.35 (3.16%) | $110.07 | $104.76 | 1.55 M | $9.01 B |
| 07/30/2024 | $108.07 | $109.74 (1.55%) | $110.07 | $107.74 | 730,830 | $9.04 B |
| 07/29/2024 | $108.11 | $108.28 (0.16%) | $108.68 | $107.71 | 576,300 | $8.92 B |
| 07/26/2024 | $108.45 | $107.65 (-0.74%) | $109.48 | $107.12 | 545,517 | $8.87 B |
| 07/25/2024 | $107.23 | $107.70 (0.44%) | $109.30 | $106.63 | 641,600 | $8.87 B |
| 07/24/2024 | $105.07 | $107.05 (1.88%) | $108.07 | $104.68 | 714,200 | $8.82 B |
| 07/23/2024 | $105.69 | $105.58 (-0.1%) | $106.61 | $105.19 | 719,500 | $8.69 B |
| 07/22/2024 | $105.90 | $105.63 (-0.25%) | $106.26 | $104.77 | 552,895 | $8.70 B |
| 07/19/2024 | $106.06 | $104.34 (-1.62%) | $106.08 | $104.02 | 680,692 | $8.59 B |
| 07/18/2024 | $105.99 | $105.66 (-0.31%) | $106.68 | $105.44 | 944,262 | $8.70 B |
| 07/17/2024 | $106.09 | $104.82 (-1.2%) | $106.55 | $104.57 | 692,125 | $8.63 B |
| 07/16/2024 | $106.92 | $106.79 (-0.12%) | $107.69 | $105.71 | 1.11 M | $8.79 B |
| 07/15/2024 | $111.22 | $106.54 (-4.21%) | $111.39 | $106.40 | 1.22 M | $8.77 B |
| 07/12/2024 | $110.78 | $111.06 (0.25%) | $111.74 | $109.94 | 595,478 | $9.15 B |
| 07/11/2024 | $110.39 | $109.94 (-0.41%) | $111.19 | $109.65 | 552,065 | $9.05 B |
| 07/10/2024 | $110.64 | $109.97 (-0.61%) | $111.69 | $109.66 | 510,301 | $9.06 B |
| 07/09/2024 | $112.33 | $110.75 (-1.41%) | $112.93 | $110.60 | 406,648 | $9.12 B |
| 07/08/2024 | $111.16 | $112.18 (0.92%) | $112.88 | $110.78 | 566,314 | $9.24 B |
| 07/05/2024 | $112.56 | $110.78 (-1.58%) | $113.30 | $110.77 | 1.47 M | $9.12 B |