Skip to main content

TKO Group Holdings, Inc. Class A Common Stock (NY:TKO)

181.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 180.00 182.60 178.66 181.95 1,048,104 +2.60(+1.45%)
Jun 27, 2025 176.58 179.39 176.21 179.35 2,282,710 +3.19(+1.81%)
Jun 26, 2025 175.20 176.67 173.23 176.16 828,707 +1.22(+0.70%)
Jun 25, 2025 176.70 177.33 174.43 174.94 605,497 -1.95(-1.10%)
Jun 24, 2025 176.03 177.22 174.30 176.89 769,556 +1.36(+0.77%)
Jun 23, 2025 175.60 176.03 171.77 175.53 727,975 +0.57(+0.33%)
Jun 20, 2025 178.72 178.72 173.40 174.96 2,884,785 -0.99(-0.56%)
Jun 18, 2025 168.35 178.68 168.24 175.95 1,861,927 +7.99(+4.76%)
Jun 17, 2025 167.41 167.97 165.89 167.96 865,508 -0.45(-0.27%)
Jun 16, 2025 164.43 169.08 163.54 168.41 896,639 +5.33(+3.27%)
Jun 13, 2025 162.54 164.25 160.94 163.08 503,163 -0.47(-0.29%)
Jun 12, 2025 164.16 164.91 162.94 163.55 494,335 -0.99(-0.60%)
Jun 11, 2025 164.39 165.12 163.24 164.54 544,146 +0.32(+0.19%)
Jun 10, 2025 163.28 164.92 161.43 164.22 836,532 +1.27(+0.78%)
Jun 09, 2025 165.53 166.52 162.15 162.95 660,446 -2.60(-1.57%)
Jun 06, 2025 168.80 169.61 165.33 165.56 791,437 -2.97(-1.76%)
Jun 05, 2025 167.86 169.42 166.39 168.53 873,791 +3.01(+1.82%)
Jun 04, 2025 163.31 165.72 160.97 165.51 818,639 +2.78(+1.71%)
Jun 03, 2025 159.18 163.28 159.16 162.73 902,356 +3.55(+2.23%)
Jun 02, 2025 157.01 159.33 156.07 159.18 801,360 +1.74(+1.10%)
May 30, 2025 155.81 157.89 154.72 157.44 823,338 +1.07(+0.68%)
May 29, 2025 158.74 159.32 155.54 156.38 691,157 -2.06(-1.30%)
May 28, 2025 158.91 159.29 157.45 158.44 586,299 -0.14(-0.09%)
May 27, 2025 159.49 159.75 158.05 158.58 1,811,989 +1.23(+0.78%)
May 23, 2025 155.50 158.14 154.59 157.35 1,318,052 +1.49(+0.95%)
May 22, 2025 159.41 159.53 154.42 155.87 1,464,268 -3.60(-2.26%)
May 21, 2025 161.71 162.46 159.09 159.47 654,647 -2.89(-1.78%)
May 20, 2025 163.38 163.73 161.86 162.36 487,857 -1.25(-0.76%)
May 19, 2025 162.17 165.11 161.28 163.61 734,106 +0.51(+0.31%)
May 16, 2025 161.67 163.77 161.43 163.10 750,528 +2.01(+1.25%)
May 15, 2025 161.77 162.43 158.89 161.09 868,794 -0.75(-0.46%)
May 14, 2025 164.12 164.12 161.19 161.83 800,522 -2.26(-1.38%)
May 13, 2025 161.64 164.83 160.72 164.10 936,919 +3.87(+2.42%)
May 12, 2025 162.44 162.82 158.30 160.23 1,298,217 +0.94(+0.59%)
May 09, 2025 171.18 172.04 158.46 159.29 1,871,965 -9.28(-5.50%)
May 08, 2025 170.31 170.86 167.82 168.57 1,465,883 -0.72(-0.42%)
May 07, 2025 167.83 170.06 167.12 169.29 1,390,295 +1.74(+1.04%)
May 06, 2025 164.62 168.17 164.52 167.55 725,979 +1.11(+0.67%)
May 05, 2025 162.62 167.53 161.50 166.44 742,918 +0.40(+0.24%)
May 02, 2025 163.85 166.53 163.21 166.04 1,040,865 +3.26(+2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.