TKO Group Holdings, Inc. (TKO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 185.98 | 189.44 | 185.34 | 186.56 | -0.39% | 624,900 |
| 2026-08-06 | 184.13 | 189.80 | 183.32 | 187.29 | +2.31% | 892,900 |
| 2026-08-05 | 186.83 | 187.00 | 181.88 | 183.07 | -0.78% | 1,072,300 |
| 2026-08-04 | 193.56 | 194.51 | 180.25 | 184.51 | +0.33% | 3,015,900 |
| 2026-08-03 | 182.94 | 188.85 | 182.85 | 183.91 | +1.16% | 1,809,200 |
| 2026-07-31 | 182.22 | 183.11 | 179.00 | 181.81 | -1.09% | 893,400 |
| 2026-07-30 | 184.72 | 186.19 | 181.47 | 183.81 | -1.89% | 1,403,500 |
| 2026-07-29 | 186.14 | 187.64 | 184.75 | 187.35 | +0.69% | 555,900 |
| 2026-07-28 | 184.69 | 187.65 | 183.54 | 186.06 | +1.75% | 800,300 |
| 2026-07-27 | 183.28 | 184.78 | 181.68 | 182.86 | +1.24% | 811,300 |
| 2026-07-24 | 179.49 | 182.19 | 178.51 | 180.62 | +0.66% | 502,800 |
| 2026-07-23 | 180.27 | 181.62 | 178.50 | 179.43 | -1.22% | 1,597,800 |
| 2026-07-22 | 181.88 | 183.07 | 180.92 | 181.65 | -0.03% | 434,000 |
| 2026-07-21 | 181.09 | 182.76 | 179.78 | 181.70 | -0.60% | 709,800 |
| 2026-07-20 | 184.33 | 186.24 | 181.93 | 182.79 | -1.26% | 698,200 |
| 2026-07-17 | 183.84 | 187.57 | 183.35 | 185.13 | +0.19% | 1,047,800 |
| 2026-07-16 | 185.72 | 186.88 | 180.06 | 184.78 | -0.50% | 1,055,900 |
| 2026-07-15 | 184.57 | 188.32 | 183.69 | 185.70 | +0.62% | 953,800 |
| 2026-07-14 | 180.21 | 185.09 | 180.21 | 184.56 | +1.99% | 1,774,900 |
| 2026-07-13 | 185.56 | 186.57 | 180.41 | 180.96 | -1.87% | 1,342,900 |
| 2026-07-10 | 189.19 | 189.80 | 182.51 | 184.40 | -2.01% | 1,593,200 |
| 2026-07-09 | 191.95 | 193.86 | 186.32 | 188.18 | -2.45% | 1,314,200 |
| 2026-07-08 | 193.18 | 194.24 | 191.38 | 192.91 | -0.35% | 1,357,700 |
| 2026-07-07 | 195.00 | 198.28 | 193.34 | 193.58 | +0.67% | 847,900 |
| 2026-07-06 | 193.03 | 195.37 | 189.40 | 192.30 | -1.09% | 1,015,500 |
| 2026-07-02 | 201.00 | 202.23 | 193.50 | 194.42 | -3.96% | 1,500,600 |
| 2026-07-01 | 200.76 | 209.97 | 200.76 | 202.43 | +0.56% | 1,829,700 |
| 2026-06-30 | 208.83 | 210.88 | 201.23 | 201.31 | -4.87% | 2,839,300 |
| 2026-06-29 | 214.75 | 218.85 | 209.35 | 211.62 | -1.97% | 1,758,200 |
| 2026-06-26 | 205.40 | 217.13 | 203.65 | 215.88 | +5.93% | 1,709,200 |
| 2026-06-25 | 203.46 | 208.15 | 202.98 | 203.80 | +0.14% | 983,200 |
| 2026-06-24 | 203.58 | 206.75 | 202.72 | 203.51 | +0.40% | 1,030,800 |
| 2026-06-23 | 197.44 | 203.33 | 197.16 | 202.70 | +2.76% | 1,287,900 |
| 2026-06-22 | 197.84 | 200.73 | 195.80 | 197.26 | -0.76% | 1,593,000 |
| 2026-06-18 | 196.44 | 204.89 | 193.88 | 198.78 | +2.18% | 6,617,600 |
| 2026-06-17 | 198.09 | 198.43 | 192.64 | 194.53 | -2.75% | 1,968,000 |
| 2026-06-16 | 201.57 | 203.70 | 194.80 | 200.03 | -0.58% | 1,581,200 |
| 2026-06-15 | 203.13 | 204.98 | 199.64 | 201.19 | -1.07% | 2,218,900 |
| 2026-06-12 | 215.67 | 216.70 | 198.82 | 203.36 | -4.84% | 1,889,600 |
| 2026-06-11 | 206.54 | 214.36 | 205.74 | 213.70 | +3.52% | 1,047,300 |
| 2026-06-10 | 205.43 | 209.41 | 204.96 | 206.43 | +0.97% | 813,900 |
| 2026-06-09 | 203.62 | 208.13 | 202.26 | 204.44 | +0.90% | 882,400 |
| 2026-06-08 | 202.96 | 207.13 | 200.29 | 202.61 | -0.43% | 1,198,300 |
| 2026-06-05 | 202.59 | 205.59 | 201.33 | 203.49 | +0.49% | 1,007,300 |
| 2026-06-04 | 201.81 | 203.94 | 200.25 | 202.49 | +1.97% | 1,094,900 |
| 2026-06-03 | 202.65 | 203.06 | 197.83 | 198.57 | -2.94% | 1,165,100 |
| 2026-06-02 | 206.64 | 208.19 | 203.07 | 204.59 | -1.86% | 1,139,300 |
| 2026-06-01 | 205.46 | 212.00 | 204.34 | 208.47 | +1.60% | 1,247,500 |
| 2026-05-29 | 199.93 | 206.07 | 198.75 | 205.18 | +2.31% | 1,212,700 |
| 2026-05-28 | 186.48 | 202.50 | 186.38 | 200.54 | +6.87% | 1,980,200 |
| 2026-05-27 | 189.01 | 193.03 | 187.57 | 187.64 | -0.24% | 1,229,900 |
| 2026-05-26 | 192.15 | 193.16 | 187.50 | 188.09 | -1.78% | 1,513,400 |
| 2026-05-22 | 192.54 | 194.57 | 190.58 | 191.50 | -0.07% | 556,400 |
| 2026-05-21 | 193.03 | 194.48 | 190.47 | 191.63 | -1.36% | 1,158,500 |
| 2026-05-20 | 193.27 | 196.17 | 189.54 | 194.28 | +0.63% | 1,429,500 |
| 2026-05-19 | 194.86 | 194.89 | 189.42 | 193.07 | -0.52% | 1,161,300 |
| 2026-05-18 | 190.55 | 194.47 | 188.71 | 194.07 | +2.10% | 1,174,000 |
| 2026-05-15 | 192.30 | 192.94 | 187.73 | 190.07 | -1.26% | 1,958,000 |
| 2026-05-14 | 187.00 | 196.75 | 186.02 | 192.50 | +4.79% | 2,021,500 |
| 2026-05-13 | 182.96 | 186.50 | 182.00 | 183.70 | +0.20% | 885,700 |
| 2026-05-12 | 185.55 | 186.88 | 182.24 | 183.33 | -0.63% | 1,036,800 |
| 2026-05-11 | 186.12 | 187.51 | 183.38 | 184.50 | -1.23% | 2,567,400 |
| 2026-05-08 | 189.74 | 193.59 | 185.04 | 186.79 | -0.38% | 1,875,700 |
| 2026-05-07 | 191.46 | 193.49 | 183.37 | 187.51 | -1.55% | 2,043,400 |
| 2026-05-06 | 188.37 | 191.98 | 186.67 | 190.47 | +1.89% | 2,209,500 |
| 2026-05-05 | 186.05 | 187.60 | 182.37 | 186.94 | +0.51% | 1,562,100 |
| 2026-05-04 | 185.21 | 187.11 | 184.41 | 186.00 | +0.03% | 868,200 |
| 2026-05-01 | 188.92 | 190.01 | 184.10 | 185.95 | -0.08% | 1,028,200 |
| 2026-04-30 | 184.18 | 186.52 | 180.53 | 186.09 | +1.30% | 1,001,100 |
| 2026-04-29 | 183.10 | 184.78 | 181.12 | 183.71 | -0.47% | 839,000 |
| 2026-04-28 | 187.03 | 187.18 | 183.41 | 184.58 | -0.87% | 828,600 |
| 2026-04-27 | 186.00 | 190.19 | 183.92 | 186.20 | -0.16% | 1,409,600 |
| 2026-04-24 | 185.35 | 188.04 | 182.12 | 186.50 | +0.13% | 980,900 |
| 2026-04-23 | 187.72 | 189.20 | 182.46 | 186.26 | +0.00% | 1,050,600 |
| 2026-04-22 | 184.23 | 187.25 | 183.23 | 186.26 | +1.73% | 1,168,400 |
| 2026-04-21 | 184.00 | 186.55 | 183.05 | 183.10 | -0.87% | 1,149,100 |
| 2026-04-20 | 183.52 | 185.55 | 180.63 | 184.70 | -0.86% | 1,293,200 |
| 2026-04-17 | 186.57 | 188.88 | 184.62 | 186.31 | +1.01% | 1,369,900 |
| 2026-04-16 | 193.71 | 194.32 | 180.58 | 184.44 | -4.48% | 2,413,300 |
| 2026-04-15 | 195.14 | 197.47 | 192.00 | 193.10 | -1.16% | 1,258,100 |
| 2026-04-14 | 195.56 | 198.94 | 194.19 | 195.37 | -0.05% | 1,738,600 |
| 2026-04-13 | 196.36 | 197.87 | 193.56 | 195.47 | -0.96% | 898,600 |
| 2026-04-10 | 197.35 | 199.67 | 196.62 | 197.37 | +0.15% | 648,500 |
| 2026-04-09 | 194.28 | 198.11 | 193.01 | 197.07 | +0.01% | 804,700 |
| 2026-04-08 | 198.60 | 200.40 | 194.77 | 197.05 | +2.12% | 2,313,400 |
| 2026-04-07 | 195.53 | 196.50 | 188.47 | 192.96 | -2.06% | 1,658,100 |
| 2026-04-06 | 203.73 | 203.84 | 196.90 | 197.02 | -3.31% | 1,273,800 |
| 2026-04-02 | 199.31 | 205.28 | 198.56 | 203.76 | +1.34% | 779,500 |
| 2026-04-01 | 203.25 | 204.81 | 200.06 | 201.07 | -0.29% | 1,333,300 |
| 2026-03-31 | 198.34 | 208.57 | 195.72 | 201.65 | +3.19% | 6,091,100 |
| 2026-03-30 | 187.78 | 197.23 | 187.24 | 195.41 | +3.28% | 2,612,600 |
| 2026-03-27 | 192.03 | 193.62 | 183.77 | 189.20 | -1.79% | 1,541,766 |
| 2026-03-26 | 191.03 | 194.10 | 191.03 | 192.64 | -0.67% | 613,130 |
| 2026-03-25 | 195.65 | 198.54 | 190.56 | 193.94 | +0.24% | 735,081 |
| 2026-03-24 | 192.66 | 194.96 | 192.27 | 193.48 | -0.41% | 1,055,381 |
| 2026-03-23 | 192.54 | 198.29 | 192.50 | 194.28 | +3.13% | 1,128,988 |
| 2026-03-20 | 195.03 | 196.77 | 186.95 | 188.38 | -4.53% | 2,068,835 |
| 2026-03-19 | 199.67 | 202.16 | 193.66 | 197.31 | -1.85% | 1,318,798 |
| 2026-03-18 | 199.34 | 203.98 | 198.44 | 201.03 | +0.32% | 1,129,783 |
| 2026-03-17 | 201.27 | 202.37 | 199.56 | 200.39 | +0.31% | 766,817 |
| 2026-03-16 | 195.36 | 200.03 | 195.34 | 199.77 | +2.67% | 1,262,388 |
| 2026-03-13 | 202.53 | 202.53 | 192.91 | 194.57 | -3.33% | 1,389,100 |
| 2026-03-12 | 202.06 | 204.77 | 200.02 | 201.27 | -0.38% | 2,620,800 |
| 2026-03-11 | 204.11 | 205.90 | 198.85 | 202.03 | -1.73% | 2,342,000 |
| 2026-03-10 | 206.34 | 210.86 | 205.11 | 205.58 | +0.74% | 1,168,200 |
| 2026-03-09 | 199.15 | 204.77 | 197.54 | 204.07 | +0.69% | 1,228,800 |
| 2026-03-06 | 209.84 | 209.84 | 201.70 | 202.68 | -4.28% | 944,300 |
| 2026-03-05 | 212.10 | 215.79 | 207.71 | 211.75 | -2.07% | 1,442,600 |
| 2026-03-04 | 219.45 | 220.11 | 214.13 | 216.23 | -1.69% | 880,600 |
| 2026-03-03 | 221.91 | 222.49 | 217.96 | 219.94 | -2.23% | 954,100 |
| 2026-03-02 | 223.90 | 226.34 | 218.88 | 224.96 | +0.49% | 995,200 |
| 2026-02-27 | 218.27 | 226.09 | 212.57 | 223.87 | +0.03% | 1,161,200 |
| 2026-02-26 | 217.67 | 226.94 | 208.00 | 223.81 | +8.01% | 2,030,400 |
| 2026-02-25 | 210.62 | 210.62 | 203.16 | 207.21 | -1.04% | 1,389,100 |
| 2026-02-24 | 206.39 | 212.33 | 204.23 | 209.39 | +1.67% | 763,500 |
| 2026-02-23 | 210.00 | 210.00 | 204.50 | 205.95 | -2.45% | 535,100 |
| 2026-02-20 | 209.09 | 212.94 | 208.08 | 211.12 | +1.17% | 556,500 |
| 2026-02-19 | 212.00 | 212.85 | 207.59 | 208.68 | -2.16% | 599,900 |
| 2026-02-18 | 209.94 | 214.60 | 208.49 | 213.28 | +1.49% | 522,200 |
| 2026-02-17 | 208.01 | 211.51 | 206.98 | 210.14 | +1.64% | 733,000 |
| 2026-02-13 | 200.47 | 207.16 | 199.20 | 206.75 | +3.38% | 783,300 |
| 2026-02-12 | 209.67 | 214.03 | 199.37 | 199.99 | -4.94% | 848,900 |
| 2026-02-11 | 215.17 | 216.66 | 209.84 | 210.38 | -1.74% | 639,300 |
| 2026-02-10 | 211.81 | 216.01 | 209.55 | 214.11 | +2.25% | 821,100 |
| 2026-02-09 | 211.54 | 212.11 | 208.18 | 209.39 | -1.18% | 790,700 |
| 2026-02-06 | 210.16 | 212.19 | 207.14 | 211.90 | +1.80% | 703,300 |
| 2026-02-05 | 206.46 | 208.32 | 203.43 | 208.16 | +0.79% | 938,100 |
| 2026-02-04 | 204.36 | 207.04 | 201.79 | 206.53 | +1.68% | 921,300 |
| 2026-02-03 | 200.74 | 205.03 | 196.82 | 203.12 | +1.30% | 800,600 |
| 2026-02-02 | 201.86 | 205.00 | 200.18 | 200.52 | -1.02% | 534,600 |
| 2026-01-30 | 199.95 | 204.57 | 199.84 | 202.58 | +0.74% | 1,092,700 |
| 2026-01-29 | 194.77 | 201.91 | 192.52 | 201.10 | +3.19% | 1,132,300 |
| 2026-01-28 | 199.21 | 199.51 | 194.32 | 194.88 | -2.16% | 844,400 |
| 2026-01-27 | 203.26 | 203.75 | 199.13 | 199.19 | -2.12% | 732,400 |
| 2026-01-26 | 203.44 | 204.76 | 200.71 | 203.50 | -0.69% | 807,000 |
| 2026-01-23 | 201.80 | 207.64 | 200.31 | 204.91 | +2.39% | 1,025,600 |
| 2026-01-22 | 205.61 | 205.90 | 197.59 | 200.13 | -2.10% | 970,000 |
| 2026-01-21 | 203.27 | 204.77 | 196.91 | 204.42 | +0.50% | 1,106,700 |
| 2026-01-20 | 203.77 | 206.11 | 202.33 | 203.41 | +0.07% | 837,900 |
| 2026-01-16 | 207.71 | 209.18 | 201.54 | 203.27 | -2.69% | 1,271,300 |
| 2026-01-15 | 209.50 | 213.02 | 207.50 | 208.88 | +0.43% | 1,275,400 |
| 2026-01-14 | 206.77 | 211.66 | 206.31 | 207.98 | -0.44% | 846,000 |
| 2026-01-13 | 197.99 | 208.92 | 197.99 | 208.89 | +4.92% | 1,218,000 |
| 2026-01-12 | 198.29 | 200.21 | 197.95 | 199.09 | -0.27% | 531,300 |
| 2026-01-09 | 203.02 | 204.76 | 198.14 | 199.63 | -1.22% | 866,400 |
| 2026-01-08 | 201.90 | 202.44 | 199.03 | 202.09 | -0.40% | 673,700 |
| 2026-01-07 | 202.78 | 203.37 | 200.59 | 202.91 | +0.05% | 824,800 |
| 2026-01-06 | 203.65 | 204.47 | 201.38 | 202.81 | -0.41% | 1,053,000 |
| 2026-01-05 | 205.05 | 205.98 | 202.32 | 203.65 | -1.59% | 1,279,500 |
| 2026-01-02 | 209.93 | 211.37 | 206.36 | 206.94 | -0.99% | 1,131,600 |
| 2025-12-31 | 214.21 | 214.74 | 208.15 | 209.00 | -2.41% | 765,700 |
| 2025-12-30 | 215.56 | 216.51 | 213.64 | 214.17 | -0.90% | 694,000 |
| 2025-12-29 | 216.36 | 217.91 | 215.85 | 216.11 | -0.61% | 893,700 |
| 2025-12-26 | 217.76 | 217.96 | 216.40 | 217.44 | -0.25% | 393,700 |
| 2025-12-24 | 215.57 | 218.11 | 215.57 | 217.98 | +1.06% | 197,900 |
| 2025-12-23 | 216.05 | 217.51 | 215.06 | 215.70 | +0.10% | 556,600 |
| 2025-12-22 | 214.08 | 216.41 | 212.80 | 215.49 | +0.96% | 801,300 |
| 2025-12-19 | 211.44 | 215.17 | 211.06 | 213.44 | +0.86% | 3,058,900 |
| 2025-12-18 | 212.13 | 215.41 | 210.87 | 211.61 | -0.00% | 1,298,400 |
| 2025-12-17 | 210.61 | 216.14 | 210.61 | 211.62 | +0.46% | 1,212,300 |
| 2025-12-16 | 208.03 | 213.23 | 207.79 | 210.65 | +1.54% | 1,654,500 |
| 2025-12-15 | 206.44 | 208.48 | 201.60 | 207.45 | -0.47% | 1,682,200 |
| 2025-12-12 | 205.27 | 209.73 | 204.51 | 208.42 | +2.02% | 1,143,300 |
| 2025-12-11 | 195.50 | 205.68 | 194.32 | 204.30 | +3.74% | 1,112,100 |
| 2025-12-10 | 197.00 | 200.28 | 190.21 | 196.94 | -0.09% | 2,333,600 |
| 2025-12-09 | 203.53 | 205.44 | 196.52 | 197.11 | -3.29% | 1,217,600 |
| 2025-12-08 | 202.41 | 206.70 | 200.84 | 203.82 | +0.79% | 1,101,800 |
| 2025-12-05 | 201.46 | 202.60 | 199.75 | 202.22 | +0.67% | 808,200 |
| 2025-12-04 | 196.03 | 201.08 | 194.58 | 200.87 | +3.06% | 660,900 |
| 2025-12-03 | 194.81 | 196.42 | 193.59 | 194.90 | +0.13% | 1,318,800 |
| 2025-12-02 | 193.98 | 195.96 | 192.49 | 194.64 | +0.34% | 1,000,200 |
| 2025-12-01 | 192.82 | 194.15 | 192.07 | 193.98 | +0.05% | 837,400 |
| 2025-11-28 | 193.23 | 194.86 | 190.23 | 193.89 | +0.27% | 699,300 |
| 2025-11-26 | 188.10 | 194.09 | 188.03 | 193.37 | +3.17% | 873,700 |
| 2025-11-25 | 182.61 | 188.34 | 182.01 | 187.42 | +3.18% | 1,109,600 |
| 2025-11-24 | 178.32 | 182.63 | 177.47 | 181.65 | +1.95% | 1,048,100 |
| 2025-11-21 | 176.84 | 180.24 | 176.00 | 178.17 | +0.95% | 1,052,400 |
| 2025-11-20 | 189.72 | 190.25 | 176.38 | 176.49 | -6.31% | 1,417,700 |
| 2025-11-19 | 187.41 | 191.10 | 187.13 | 188.37 | +0.97% | 1,193,300 |
| 2025-11-18 | 184.48 | 186.97 | 181.46 | 186.56 | +0.98% | 1,787,900 |
| 2025-11-17 | 183.56 | 184.98 | 181.00 | 184.75 | +0.36% | 2,254,900 |
| 2025-11-14 | 181.99 | 184.83 | 181.02 | 184.09 | +0.79% | 1,159,700 |
| 2025-11-13 | 181.38 | 187.01 | 179.70 | 182.64 | +0.53% | 1,126,500 |
| 2025-11-12 | 179.75 | 181.83 | 179.61 | 181.68 | +1.11% | 741,300 |
| 2025-11-11 | 179.55 | 180.28 | 177.12 | 179.68 | +0.28% | 972,600 |
| 2025-11-10 | 184.34 | 184.73 | 177.63 | 179.17 | -1.86% | 1,378,900 |
| 2025-11-07 | 180.20 | 183.20 | 179.22 | 182.56 | +0.86% | 1,169,800 |
| 2025-11-06 | 185.88 | 188.07 | 177.41 | 181.00 | -3.33% | 3,359,200 |
| 2025-11-05 | 186.91 | 190.24 | 185.76 | 187.24 | -0.06% | 1,575,500 |
| 2025-11-04 | 186.04 | 188.23 | 184.38 | 187.35 | -0.19% | 1,292,000 |
| 2025-11-03 | 186.94 | 189.88 | 186.06 | 187.71 | -0.37% | 1,489,300 |
| 2025-10-31 | 188.40 | 190.84 | 188.23 | 188.40 | +0.33% | 1,103,500 |
| 2025-10-30 | 186.13 | 190.00 | 186.00 | 187.78 | +0.63% | 860,700 |
| 2025-10-29 | 187.08 | 189.58 | 186.24 | 186.60 | -0.45% | 1,113,400 |
| 2025-10-28 | 187.36 | 187.89 | 185.74 | 187.45 | -0.03% | 602,100 |
| 2025-10-27 | 187.31 | 189.50 | 187.01 | 187.51 | +0.35% | 1,202,400 |
| 2025-10-24 | 186.99 | 190.31 | 186.74 | 186.85 | +0.00% | 760,300 |
| 2025-10-23 | 187.31 | 188.56 | 186.36 | 186.85 | -0.06% | 1,085,200 |
| 2025-10-22 | 187.00 | 187.60 | 184.28 | 186.97 | +0.44% | 1,017,500 |
| 2025-10-21 | 188.19 | 189.28 | 186.08 | 186.16 | -0.35% | 953,000 |
| 2025-10-20 | 190.20 | 191.36 | 186.73 | 186.82 | -1.30% | 1,128,700 |
| 2025-10-17 | 187.24 | 190.56 | 187.08 | 189.28 | +0.77% | 850,800 |
| 2025-10-16 | 193.52 | 193.52 | 187.75 | 187.83 | -1.77% | 1,403,000 |
| 2025-10-15 | 191.44 | 192.25 | 190.31 | 191.21 | +0.65% | 1,375,200 |
| 2025-10-14 | 187.43 | 193.07 | 186.72 | 189.97 | +0.73% | 701,400 |
| 2025-10-13 | 188.00 | 190.94 | 187.82 | 188.60 | +0.83% | 898,600 |
| 2025-10-10 | 186.47 | 190.82 | 186.10 | 187.05 | +0.31% | 1,422,100 |
| 2025-10-09 | 194.57 | 194.95 | 185.93 | 186.47 | -3.96% | 1,122,400 |
| 2025-10-08 | 198.48 | 199.83 | 194.09 | 194.15 | -1.92% | 1,241,500 |
| 2025-10-07 | 198.96 | 203.25 | 197.90 | 197.96 | -0.10% | 1,154,800 |
| 2025-10-06 | 198.50 | 198.59 | 194.11 | 198.15 | +0.41% | 1,572,900 |
| 2025-10-03 | 198.17 | 199.76 | 196.45 | 197.35 | -0.33% | 981,700 |
| 2025-10-02 | 198.71 | 199.51 | 196.52 | 198.00 | -0.38% | 1,269,500 |
| 2025-10-01 | 200.08 | 201.10 | 193.66 | 198.76 | -1.58% | 1,485,300 |
| 2025-09-30 | 205.49 | 208.48 | 201.77 | 201.96 | -1.64% | 3,160,600 |
| 2025-09-29 | 200.55 | 206.27 | 198.91 | 205.33 | +3.16% | 1,837,600 |
| 2025-09-26 | 196.57 | 200.02 | 196.19 | 199.04 | +1.66% | 1,008,200 |
| 2025-09-25 | 195.99 | 196.57 | 194.66 | 195.79 | +0.00% | 912,600 |
| 2025-09-24 | 202.00 | 202.98 | 195.68 | 195.79 | -3.21% | 1,958,800 |
| 2025-09-23 | 200.00 | 202.84 | 199.67 | 202.29 | +1.31% | 1,831,100 |
| 2025-09-22 | 200.31 | 201.26 | 197.51 | 199.67 | -0.72% | 1,661,400 |
| 2025-09-19 | 202.29 | 203.36 | 200.98 | 201.11 | -0.83% | 2,052,700 |
| 2025-09-18 | 202.48 | 203.41 | 200.00 | 202.80 | +0.71% | 1,320,100 |
| 2025-09-17 | 203.66 | 204.10 | 200.40 | 201.38 | +0.54% | 1,933,700 |
| 2025-09-16 | 204.23 | 204.23 | 199.84 | 200.29 | -2.05% | 3,258,900 |
| 2025-09-15 | 206.51 | 212.49 | 200.96 | 204.49 | +1.01% | 2,302,200 |
| 2025-09-12 | 201.76 | 204.10 | 200.70 | 202.44 | +0.10% | 897,100 |
| 2025-09-11 | 195.14 | 203.17 | 194.97 | 202.24 | +3.64% | 977,000 |
| 2025-09-10 | 197.51 | 197.51 | 193.22 | 195.13 | -0.66% | 601,800 |
| 2025-09-09 | 198.46 | 198.78 | 192.84 | 196.43 | -2.02% | 794,800 |
| 2025-09-08 | 194.66 | 200.71 | 194.56 | 200.47 | +3.34% | 1,098,300 |
| 2025-09-05 | 190.60 | 195.63 | 190.60 | 194.00 | +2.06% | 713,100 |
| 2025-09-04 | 186.65 | 190.63 | 186.04 | 190.08 | +1.86% | 786,300 |
| 2025-09-03 | 186.71 | 189.58 | 185.31 | 186.61 | +0.68% | 694,700 |
| 2025-09-02 | 187.28 | 190.03 | 184.67 | 185.35 | -2.22% | 681,700 |
| 2025-08-29 | 190.02 | 190.28 | 188.35 | 189.56 | -0.31% | 559,100 |
| 2025-08-28 | 185.47 | 190.20 | 185.30 | 190.14 | +2.42% | 801,600 |
| 2025-08-27 | 184.80 | 187.15 | 184.42 | 185.65 | +0.26% | 536,000 |
| 2025-08-26 | 183.28 | 185.97 | 181.44 | 185.16 | +0.78% | 750,300 |
| 2025-08-25 | 186.00 | 186.26 | 183.32 | 183.72 | -1.32% | 647,000 |
| 2025-08-22 | 185.11 | 187.99 | 184.36 | 186.17 | +1.05% | 774,200 |
| 2025-08-21 | 182.80 | 184.55 | 182.46 | 184.24 | +0.89% | 435,800 |
| 2025-08-20 | 183.47 | 184.85 | 180.00 | 182.61 | -1.24% | 753,900 |
| 2025-08-19 | 184.79 | 186.91 | 183.46 | 184.90 | -0.36% | 639,100 |
| 2025-08-18 | 188.12 | 188.42 | 184.28 | 185.56 | -1.74% | 706,800 |
| 2025-08-15 | 191.81 | 192.71 | 188.44 | 188.85 | -1.13% | 719,200 |
| 2025-08-14 | 190.08 | 194.76 | 190.08 | 191.00 | -0.15% | 1,169,600 |
| 2025-08-13 | 188.00 | 191.51 | 185.86 | 191.28 | +2.83% | 1,348,500 |
| 2025-08-12 | 181.00 | 187.01 | 178.82 | 186.02 | +3.34% | 1,225,800 |
| 2025-08-11 | 164.21 | 181.50 | 164.00 | 180.00 | +10.23% | 2,655,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.55%). Worst month: Jul (-4.03%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is TKO Group Holdings, Inc.'s (TKO) latest close?
186.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is TKO's 52-week high and low?
226.94 high and 152.29 low over the trailing 52 weeks, as of 2026-08-07.
What is TKO Group Holdings, Inc.'s strongest and weakest month historically?
Historically, TKO's strongest calendar month has been Jan (average +8.55%) and its weakest Jul (average -4.03%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.