NYSE - Delayed Quote USD

TKO Group Holdings, Inc. (TKO)

169.68
+1.74
+(1.04%)
At close: May 7 at 4:00:02 PM EDT
170.20
+0.52
+(0.31%)
Pre-Market: 4:38:48 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025168.22170.46167.51169.68169.681,387,100
May 6, 2025165.00168.56164.91167.94167.94724,300
May 5, 2025163.00167.92161.88166.83166.83741,200
May 2, 2025164.23166.92163.59166.43166.431,038,400
May 1, 2025163.84165.56162.54163.16163.161,180,000
Apr 30, 2025160.79163.71159.03162.91162.91903,200
Apr 29, 2025159.54163.34159.06162.96162.961,016,700
Apr 28, 2025157.90161.20157.69160.43160.431,292,300
Apr 25, 2025155.35157.44154.30157.10157.101,430,600
Apr 24, 2025151.07156.59151.07155.28155.281,009,900
Apr 23, 2025151.00154.51149.75150.99150.991,069,300
Apr 22, 2025145.19148.43144.00148.13148.131,136,600
Apr 21, 2025149.39149.39141.44143.09143.091,192,300
Apr 17, 2025148.52150.31147.38149.22149.22705,700
Apr 16, 2025148.79150.86146.34147.96147.96726,400
Apr 15, 2025148.84150.80147.90149.65149.65796,800
Apr 14, 2025146.57150.15145.71148.13148.13904,500
Apr 11, 2025145.11145.92141.76144.35144.351,233,900
Apr 10, 2025146.49147.21141.06145.09145.091,105,900
Apr 9, 2025138.28150.30136.11148.54148.541,637,300
Apr 8, 2025146.20147.69137.13138.96138.961,346,800
Apr 7, 2025134.78145.29133.07141.18141.181,771,100
Apr 4, 2025145.06146.91139.41139.58139.582,356,000
Apr 3, 2025154.00158.14150.29150.44150.441,527,100
Apr 2, 2025153.23159.00152.12158.58158.581,786,800
Apr 1, 2025152.63154.14149.67152.99152.99963,800
Mar 31, 2025148.00153.47146.69152.81152.812,749,800
Mar 28, 2025151.84152.33147.98149.70149.701,144,100
Mar 27, 2025153.83154.49151.63151.88151.881,019,400
Mar 26, 2025154.91158.00154.13154.61154.611,042,500
Mar 25, 2025152.75154.84149.60154.60154.601,239,000
Mar 24, 2025150.64153.32146.75152.91152.912,185,000
Mar 21, 2025149.23151.24148.19149.88149.8819,094,600
Mar 20, 2025148.58151.91148.50150.40150.401,768,000
Mar 19, 2025146.09150.92144.50149.85149.851,427,200
Mar 18, 2025144.85146.72143.10145.47145.471,395,400
Mar 17, 2025140.43147.03140.43145.63145.632,329,600
Mar 14, 2025 0.38 Dividend
Mar 14, 2025142.03145.60138.07139.62139.622,482,400
Mar 13, 2025146.54146.74139.93140.85140.472,228,900
Mar 12, 2025147.46149.06144.97147.27146.871,242,700
Mar 11, 2025145.15149.26142.40145.15144.762,057,300
Mar 10, 2025139.44144.73137.63142.12141.742,456,500
Mar 7, 2025146.25146.58138.64143.73143.342,568,400
Mar 6, 2025150.22152.49145.92146.99146.591,914,000
Mar 5, 2025147.22153.73147.22152.30151.891,646,300
Mar 4, 2025146.24148.43142.92146.70146.301,799,700
Mar 3, 2025152.00154.32147.42147.79147.391,209,700
Feb 28, 2025148.17153.05147.71150.64150.231,345,100
Feb 27, 2025153.59154.08145.26150.23149.823,935,000
Feb 26, 2025156.43161.26156.43159.55159.121,158,900
Feb 25, 2025160.51160.58154.89156.02155.601,772,400
Feb 24, 2025159.00163.43158.31160.76160.331,135,600
Feb 21, 2025163.83165.50157.71158.82158.391,714,400
Feb 20, 2025166.13166.69161.47163.81163.371,036,900
Feb 19, 2025171.90171.91163.25166.57166.121,888,800
Feb 18, 2025175.50176.99171.51172.07171.611,118,500
Feb 14, 2025174.74177.21171.75175.50175.031,453,500
Feb 13, 2025176.03179.09173.70174.49174.022,470,900
Feb 12, 2025171.59177.90171.10176.64176.161,558,600
Feb 11, 2025171.71178.13170.73176.53176.051,847,900
Feb 10, 2025168.00174.60166.31173.11172.641,999,400
Feb 7, 2025161.91168.25161.90166.37165.922,463,700
Feb 6, 2025161.00161.47159.57161.21160.78654,500
Feb 5, 2025159.40161.27157.19161.02160.59904,800
Feb 4, 2025158.11159.00156.29157.74157.31733,600
Feb 3, 2025153.16159.02152.58157.05156.63900,600
Jan 31, 2025158.90159.32154.77155.21154.79806,700
Jan 30, 2025159.11159.72156.92157.47157.05501,400
Jan 29, 2025158.26159.17154.56156.92156.50742,300
Jan 28, 2025155.00159.53154.14158.44158.011,174,400
Jan 27, 2025151.76154.09150.29153.45153.04771,600
Jan 24, 2025151.97154.25151.06153.08152.67957,600
Jan 23, 2025147.04153.89146.55151.97151.561,967,100
Jan 22, 2025144.73146.35142.39142.93142.54682,200
Jan 21, 2025142.03144.70141.65144.53144.14709,100
Jan 17, 2025142.00144.00141.28142.20141.82803,300
Jan 16, 2025144.26145.00141.53141.80141.42611,200
Jan 15, 2025143.94144.46140.94143.91143.52694,300
Jan 14, 2025143.26144.54142.47143.11142.72610,600
Jan 13, 2025138.92143.50137.50142.38142.00695,400
Jan 10, 2025142.29146.38139.61140.18139.801,047,000
Jan 8, 2025141.57146.51139.62142.34141.96975,500
Jan 7, 2025144.42147.45141.26141.81141.43912,300
Jan 6, 2025142.64143.86140.17141.63141.25740,900
Jan 3, 2025142.47143.64141.03142.40142.02622,800
Jan 2, 2025142.25143.84141.42142.73142.34404,400
Dec 31, 2024143.28144.02142.07142.11141.73580,000
Dec 30, 2024142.78144.41141.42143.37142.98702,600
Dec 27, 2024143.76144.29142.31144.02143.63360,000
Dec 26, 2024143.67144.87143.41144.74144.35433,300
Dec 24, 2024141.79145.24141.79144.86144.47279,500
Dec 23, 2024143.54143.91141.22141.75141.37471,500
Dec 20, 2024142.10144.43140.00143.54143.151,679,600
Dec 19, 2024147.00147.35141.31143.79143.401,110,100
Dec 18, 2024148.36148.38141.46142.14141.76867,600
Dec 17, 2024147.05148.57145.40147.25146.851,335,700
Dec 16, 2024143.50149.40142.07147.05146.651,755,600
Dec 13, 2024143.95143.95141.16141.92141.54855,200
Dec 12, 2024143.07144.40142.38143.43143.04874,300
Dec 11, 2024141.88142.88140.61141.33140.95900,300
Dec 10, 2024140.72141.77139.83141.00140.62784,400
Dec 9, 2024143.45145.65138.47139.72139.34891,500
Dec 6, 2024144.44145.69142.87144.09143.701,391,700
Dec 5, 2024137.96145.62137.66144.16143.772,104,700
Dec 4, 2024137.55139.24136.79138.08137.71998,900
Dec 3, 2024133.84137.26133.64137.04136.67734,100
Dec 2, 2024137.51138.16134.90134.95134.59751,800
Nov 29, 2024139.24139.45137.82137.96137.59311,700
Nov 27, 2024138.20139.45137.30138.21137.84828,500
Nov 26, 2024137.23138.57135.58137.28136.91907,400
Nov 25, 2024136.05137.69135.10136.79136.421,136,200
Nov 22, 2024136.99139.09134.73135.77135.401,406,300
Nov 21, 2024133.17137.25132.71136.89136.521,258,000
Nov 20, 2024131.67134.11130.17132.79132.431,623,800
Nov 19, 2024125.15130.96123.54130.89130.541,130,000
Nov 18, 2024120.32126.01119.93125.01124.671,112,800
Nov 15, 2024116.94119.97116.59119.24118.92706,100
Nov 14, 2024117.62118.61115.77117.77117.45563,000
Nov 13, 2024116.70119.14116.45117.80117.48593,700
Nov 12, 2024119.78120.14115.92116.45116.14564,200
Nov 11, 2024120.94120.94118.52119.04118.72563,500
Nov 8, 2024117.94120.44117.08120.18119.86618,200
Nov 7, 2024118.40120.18115.12117.88117.561,769,000
Nov 6, 2024121.51121.94118.71120.22119.901,811,000
Nov 5, 2024118.25119.15117.91118.89118.57801,100
Nov 4, 2024118.94119.89117.36118.17117.85757,100
Nov 1, 2024117.40119.15116.21119.07118.751,219,900
Oct 31, 2024116.58117.33116.19116.77116.45638,600
Oct 30, 2024115.61117.49115.21116.72116.411,588,500
Oct 29, 2024116.98116.98114.90115.87115.561,408,700
Oct 28, 2024116.07116.64114.01116.25115.94993,100
Oct 25, 2024114.89117.03114.70115.25114.941,037,800
Oct 24, 2024119.00121.89114.35115.00114.693,971,800
Oct 23, 2024127.71128.66125.83126.00125.66668,500
Oct 22, 2024128.77129.57128.14128.50128.15534,500
Oct 21, 2024129.70130.50128.65128.87128.52360,000
Oct 18, 2024128.51130.95127.56129.93129.58767,200
Oct 17, 2024128.39129.06127.31128.03127.68383,000
Oct 16, 2024126.41128.14125.97127.66127.32551,100
Oct 15, 2024126.00126.96125.20125.36125.02558,800
Oct 14, 2024127.41128.03126.15126.31125.97278,700
Oct 11, 2024126.57128.17126.57127.52127.18435,900
Oct 10, 2024127.20127.60126.34126.89126.55355,500
Oct 9, 2024127.10128.29126.71127.37127.03490,400
Oct 8, 2024126.05127.50125.52127.00126.66414,100
Oct 7, 2024126.62126.69125.43126.13125.79463,000
Oct 4, 2024126.73128.31126.61127.14126.80878,900
Oct 3, 2024124.14126.51123.08126.39126.05675,600
Oct 2, 2024122.80124.43122.27124.08123.75544,300
Oct 1, 2024124.11124.58121.32122.26121.931,189,800
Sep 30, 2024125.41125.41123.62123.71123.38622,500
Sep 27, 2024124.00125.14123.41125.00124.66463,600
Sep 26, 2024121.76123.77120.68123.70123.37659,800
Sep 25, 2024122.01122.71120.58121.11120.78893,300
Sep 24, 2024122.73122.77121.25121.89121.561,429,900
Sep 23, 2024122.43122.64120.47122.00121.67705,600
Sep 20, 2024124.50124.76121.18121.94121.613,038,000
Sep 19, 2024123.80125.49123.07124.50124.161,046,600
Sep 18, 2024121.50123.99120.89122.45122.121,058,700
Sep 17, 2024117.51121.18117.51121.03120.701,058,400
Sep 16, 2024114.76117.61114.76117.26116.941,154,000
Sep 13, 2024115.50116.69114.78115.34115.03820,700
Sep 12, 2024114.00115.32113.63114.99114.68488,600
Sep 11, 2024113.75114.75113.16113.69113.38560,600
Sep 10, 2024115.37115.46113.33113.80113.49980,700
Sep 9, 2024115.74116.98114.78114.95114.64711,100
Sep 6, 2024116.53117.28115.02115.44115.13564,400
Sep 5, 2024118.57118.57115.69116.19115.88609,000
Sep 4, 2024117.40120.64117.40117.96117.64745,700
Sep 3, 2024117.49119.37116.95118.04117.72495,000
Aug 30, 2024117.19118.54116.94118.23117.91510,200
Aug 29, 2024118.04118.36116.60116.72116.41580,200
Aug 28, 2024117.41117.86116.69117.60117.28385,100
Aug 27, 2024116.82118.21116.60117.99117.67909,900
Aug 26, 2024118.00118.38117.18117.24116.92678,000
Aug 23, 2024118.22118.47116.18118.03117.71966,300
Aug 22, 2024119.72119.85117.38117.76117.44458,600
Aug 21, 2024118.93120.70118.72119.78119.46565,300
Aug 20, 2024119.38119.52117.69118.87118.55754,600
Aug 19, 2024116.93118.33116.93117.98117.66432,800
Aug 16, 2024117.27118.55114.76116.79116.47982,600
Aug 15, 2024118.94119.24116.52117.11116.79705,800
Aug 14, 2024118.52120.12117.30118.73118.41583,700
Aug 13, 2024120.00120.40118.03118.70118.38656,400
Aug 12, 2024118.78120.06117.22120.00119.68793,300
Aug 9, 2024118.51119.94115.32117.67117.351,288,500
Aug 8, 2024112.38120.08112.38116.92116.602,531,400
Aug 7, 2024109.20110.46108.71109.50109.201,263,100
Aug 6, 2024107.89110.30107.67109.04108.751,271,700
Aug 5, 2024104.02107.59102.46107.50107.21592,900
Aug 2, 2024108.43109.74107.35107.85107.56581,000
Aug 1, 2024109.39110.30107.32109.41109.11827,800
Jul 31, 2024106.00110.07104.76109.35109.051,552,900
Jul 30, 2024108.07110.07107.74109.74109.44730,800
Jul 29, 2024108.11108.68107.71108.28107.99576,300
Jul 26, 2024108.45109.48107.12107.65107.36545,500
Jul 25, 2024107.23109.30106.63107.70107.41641,600
Jul 24, 2024105.07108.07104.68107.05106.76714,200
Jul 23, 2024105.69106.61105.19105.58105.30719,500
Jul 22, 2024105.90106.26104.77105.63105.35552,900
Jul 19, 2024106.06106.08104.02104.34104.06680,700
Jul 18, 2024105.99106.68105.44105.66105.37944,200
Jul 17, 2024106.09106.55104.57104.82104.54692,100
Jul 16, 2024106.92107.69105.71106.79106.501,111,300
Jul 15, 2024111.22111.39106.40106.54106.251,221,800
Jul 12, 2024110.78111.74109.94111.06110.76595,500
Jul 11, 2024110.39111.19109.65109.94109.64552,100
Jul 10, 2024110.64111.69109.66109.97109.67510,200
Jul 9, 2024112.33112.93110.60110.75110.45406,600
Jul 8, 2024111.16112.88110.78112.18111.88566,300
Jul 5, 2024112.56113.30110.77110.78110.481,471,000
Jul 3, 2024110.58112.93110.58112.52112.22632,100
Jul 2, 2024107.80110.16107.47110.15109.85676,500
Jul 1, 2024108.06108.32107.02107.57107.28611,200
Jun 28, 2024108.36108.62106.75107.99107.702,525,300
Jun 27, 2024107.78108.27107.08108.03107.74381,200
Jun 26, 2024106.14108.44106.14107.65107.36984,400
Jun 25, 2024106.93107.14105.91107.11106.82650,600
Jun 24, 2024106.87108.68105.97106.77106.48788,200
Jun 21, 2024104.73107.46103.75106.89106.601,483,800
Jun 20, 2024104.46106.07103.40105.37105.09926,900
Jun 18, 2024103.91104.93103.27104.52104.24716,000
Jun 17, 2024104.95106.10100.76104.00103.721,479,700
Jun 14, 2024106.98106.98104.66105.17104.89760,900
Jun 13, 2024107.41107.60106.20107.43107.14474,500
Jun 12, 2024107.99108.64107.39107.94107.65652,100
Jun 11, 2024107.44108.46106.21107.67107.38768,100
Jun 10, 2024107.42108.58106.63107.92107.63531,200
Jun 7, 2024107.59108.65107.31107.77107.48503,400
Jun 6, 2024107.51109.53107.51108.30108.01689,300
Jun 5, 2024107.59108.46107.15107.28106.99831,200
Jun 4, 2024108.02108.57106.61107.58107.29652,200
Jun 3, 2024110.99110.99107.50108.18107.89729,400
May 31, 2024107.88109.99107.43109.07108.78774,500
May 30, 2024108.81111.07107.25107.77107.481,108,000
May 29, 2024108.21110.51107.70108.83108.54641,300
May 28, 2024107.50108.85106.81108.61108.321,073,300
May 24, 2024106.16108.58106.09107.49107.20559,400
May 23, 2024106.87107.19104.95105.74105.45539,200
May 22, 2024107.82108.70106.31106.97106.68908,400
May 21, 2024106.93108.72106.85107.53107.24952,500
May 20, 2024105.19107.80104.84107.60107.31986,700
May 17, 2024105.25105.98104.52105.35105.07519,200
May 16, 2024105.44105.70104.10104.70104.42687,300
May 15, 2024104.51105.46102.76105.08104.801,067,400
May 14, 202499.69102.4999.44102.24101.961,026,900
May 13, 2024100.12101.0698.9999.3999.12699,700
May 10, 202498.72101.4098.52100.0099.731,213,100
May 9, 2024100.00100.9097.3798.2097.941,043,700
May 8, 202498.3599.4997.5098.2798.001,313,500

Related Tickers

LION Lions Gate Entertainment Corp.
8.15
+5.16%
 
FWONK Formula One Group
93.54
+2.37%
 
LYV Live Nation Entertainment, Inc.
134.13
-0.01%
 
MSGS Madison Square Garden Sports Corp.
190.31
-0.17%
 
BATRA Atlanta Braves Holdings, Inc.
43.74
0.00%
 
FWONA Formula One Group
84.87
+2.29%
 
SPHR Sphere Entertainment Co.
29.78
+2.73%
 
FOX Fox Corporation
47.32
+2.94%
 
MANU Manchester United plc
14.42
+2.12%
 
IMAX IMAX Corporation
25.65
+2.48%