5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
+8.86%
3 MONTH PERFORMANCE
+3.49%
6 MONTH PERFORMANCE
+39.62%
YEAR-TO-DATE PERFORMANCE
+14.67%
1 YEAR PERFORMANCE
+72.13%
TKO Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $160.79 | $162.91 (1.32%) | $163.71 | $159.03 | 903,176 | $13.13 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 | 705,733 | $12.14 B |
| 04/16/2025 | $148.79 | $147.96 (-0.56%) | $150.86 | $146.34 | 726,416 | $12.04 B |
| 04/15/2025 | $148.84 | $149.65 (0.54%) | $150.80 | $147.90 | 796,894 | $12.17 B |
| 04/14/2025 | $146.57 | $148.13 (1.06%) | $150.15 | $145.71 | 904,525 | $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 |
| 04/02/2025 | $153.23 | $158.58 (3.49%) | $159.00 | $152.12 | 1.79 M | $12.90 B |
| 04/01/2025 | $152.63 | $152.99 (0.24%) | $154.14 | $149.67 | 963,910 | $12.44 B |
| 03/31/2025 | $148.00 | $152.81 (3.25%) | $153.47 | $146.69 | 2.75 M | $12.43 B |
| 03/28/2025 | $151.84 | $149.70 (-1.41%) | $152.33 | $147.98 | 1.14 M | $12.18 B |
| 03/27/2025 | $153.83 | $151.88 (-1.27%) | $154.49 | $151.63 | 1.02 M | $12.35 B |
| 03/26/2025 | $154.91 | $154.61 (-0.19%) | $158.00 | $154.13 | 1.04 M | $12.58 B |
| 03/25/2025 | $152.75 | $154.60 (1.21%) | $154.84 | $149.60 | 1.24 M | $12.58 B |
| 03/24/2025 | $150.64 | $152.91 (1.51%) | $153.32 | $146.75 | 2.19 M | $12.44 B |
| 03/21/2025 | $149.23 | $149.88 (0.44%) | $151.24 | $148.19 | 19.09 M | $12.19 B |
| 03/20/2025 | $148.58 | $150.40 (1.22%) | $151.91 | $148.50 | 1.77 M | $12.23 B |
| 03/19/2025 | $146.09 | $149.85 (2.57%) | $150.92 | $144.50 | 1.43 M | $12.19 B |
| 03/18/2025 | $144.85 | $145.47 (0.43%) | $146.72 | $143.10 | 1.40 M | $11.83 B |
| 03/17/2025 | $140.43 | $145.63 (3.7%) | $147.03 | $140.43 | 2.33 M | $11.85 B |
| 03/14/2025 | $142.03 | $139.62 (-1.7%) | $145.60 | $138.07 | 2.48 M | $11.33 B |
| 03/13/2025 | $146.54 | $140.85 (-3.88%) | $146.74 | $139.93 | 2.23 M | $11.43 B |
| 03/12/2025 | $147.46 | $147.27 (-0.13%) | $149.06 | $144.97 | 1.24 M | $11.95 B |
| 03/11/2025 | $145.15 | $145.15 (0%) | $149.26 | $142.40 | 2.06 M | $11.78 B |
| 03/10/2025 | $139.44 | $142.12 (1.92%) | $144.73 | $137.63 | 2.46 M | $11.54 B |
| 03/07/2025 | $146.25 | $143.73 (-1.72%) | $146.58 | $138.64 | 2.57 M | $11.67 B |
| 03/06/2025 | $150.22 | $146.99 (-2.15%) | $152.49 | $145.92 | 1.91 M | $11.93 B |
| 03/05/2025 | $147.22 | $152.30 (3.45%) | $153.73 | $147.22 | 1.65 M | $12.36 B |
| 03/04/2025 | $146.24 | $146.70 (0.31%) | $148.43 | $142.92 | 1.80 M | $11.91 B |
| 03/03/2025 | $152.00 | $147.79 (-2.77%) | $154.32 | $147.42 | 1.21 M | $12.00 B |
| 02/28/2025 | $148.17 | $150.64 (1.67%) | $153.05 | $147.71 | 1.35 M | $12.23 B |
| 02/27/2025 | $153.59 | $150.23 (-2.19%) | $154.08 | $145.26 | 3.94 M | $12.19 B |
| 02/26/2025 | $156.43 | $159.55 (1.99%) | $161.26 | $156.43 | 1.16 M | $12.95 B |
| 02/25/2025 | $160.51 | $156.02 (-2.8%) | $160.58 | $154.89 | 1.77 M | $12.66 B |
| 02/24/2025 | $159.00 | $160.76 (1.11%) | $163.43 | $158.31 | 1.14 M | $13.05 B |
| 02/21/2025 | $163.83 | $158.82 (-3.06%) | $165.50 | $157.71 | 1.71 M | $12.86 B |
| 02/20/2025 | $166.13 | $163.81 (-1.4%) | $166.69 | $161.47 | 1.04 M | $13.26 B |
| 02/19/2025 | $171.90 | $166.57 (-3.1%) | $171.91 | $163.25 | 1.89 M | $13.49 B |
| 02/18/2025 | $175.50 | $172.07 (-1.95%) | $176.99 | $171.51 | 1.12 M | $13.93 B |
| 02/14/2025 | $174.74 | $175.50 (0.43%) | $177.21 | $171.75 | 1.45 M | $14.21 B |
| 02/13/2025 | $176.03 | $174.49 (-0.87%) | $179.09 | $173.70 | 2.47 M | $14.13 B |
| 02/12/2025 | $171.59 | $176.64 (2.94%) | $177.90 | $171.10 | 1.56 M | $14.30 B |
| 02/11/2025 | $171.71 | $176.53 (2.81%) | $178.13 | $170.73 | 1.85 M | $14.29 B |
| 02/10/2025 | $168.00 | $173.11 (3.04%) | $174.60 | $166.31 | 2.00 M | $14.02 B |
| 02/07/2025 | $161.91 | $166.37 (2.75%) | $168.25 | $161.90 | 2.46 M | $13.47 B |
| 02/06/2025 | $161.00 | $161.21 (0.13%) | $161.47 | $159.57 | 654,606 | $13.05 B |
| 02/05/2025 | $159.40 | $161.02 (1.02%) | $161.27 | $157.19 | 904,844 | $13.04 B |
| 02/04/2025 | $158.11 | $157.74 (-0.23%) | $159.00 | $156.29 | 733,600 | $12.77 B |
| 02/03/2025 | $153.16 | $157.05 (2.54%) | $159.02 | $152.58 | 900,600 | $12.72 B |
| 01/31/2025 | $158.90 | $155.21 (-2.32%) | $159.32 | $154.77 | 806,705 | $12.57 B |
| 01/30/2025 | $159.11 | $157.47 (-1.03%) | $159.72 | $156.92 | 501,661 | $12.75 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.
